Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,848.05 | 1,862 | 1,795.25 | 1,824.5 | 1,824.5 | -21.5 (-1.16%) | 105 |
12 Sep 2022 | INR | 1,868.75 | 1,876.9 | 1,833.5 | 1,846 | 1,846 | +72.8 (+4.11%) | 297 |
9 Sep 2022 | INR | 1,759 | 1,819.05 | 1,750 | 1,773.2 | 1,773.2 | +23 (+1.31%) | 224 |
8 Sep 2022 | INR | 1,732.45 | 1,754.9 | 1,726.15 | 1,750.2 | 1,750.2 | +35.4 (+2.06%) | 310 |
7 Sep 2022 | INR | 1,720 | 1,738.75 | 1,709 | 1,714.8 | 1,714.8 | +26.8 (+1.59%) | 39 |
6 Sep 2022 | INR | 1,681 | 1,688 | 1,650 | 1,688 | 1,688 | +38 (+2.30%) | 431 |
5 Sep 2022 | INR | 1,568 | 1,658 | 1,568 | 1,650 | 1,650 | +86 (+5.50%) | 167 |
2 Sep 2022 | INR | 1,564 | 1,564 | 1,564 | 1,564 | 1,564 | -12.75 (-0.81%) | 5 |
1 Sep 2022 | INR | 1,570 | 1,587 | 1,570 | 1,576.75 | 1,576.75 | +2.85 (+0.18%) | 65 |
30 Aug 2022 | INR | 1,551.05 | 1,578 | 1,551.05 | 1,573.9 | 1,573.9 | +12.9 (+0.83%) | 252 |
29 Aug 2022 | INR | 1,565 | 1,570 | 1,561 | 1,561 | 1,561 | -14.5 (-0.92%) | 172 |
26 Aug 2022 | INR | 1,600 | 1,600 | 1,575.5 | 1,575.5 | 1,575.5 | +1.2 (+0.08%) | 21 |
25 Aug 2022 | INR | 1,587 | 1,592 | 1,564.75 | 1,574.3 | 1,574.3 | -14.4 (-0.91%) | 66 |
24 Aug 2022 | INR | 1,592 | 1,623.05 | 1,587 | 1,588.7 | 1,588.7 | +5.9 (+0.37%) | 270 |
23 Aug 2022 | INR | 1,582 | 1,599 | 1,581 | 1,582.8 | 1,582.8 | +23.55 (+1.51%) | 88 |
22 Aug 2022 | INR | 1,505 | 1,610 | 1,505 | 1,559.25 | 1,559.25 | -64 (-3.94%) | 63 |
19 Aug 2022 | INR | 1,645.7 | 1,649 | 1,605 | 1,623.25 | 1,623.25 | -37.7 (-2.27%) | 68 |
18 Aug 2022 | INR | 1,645.5 | 1,667 | 1,645.5 | 1,660.95 | 1,660.95 | +14.85 (+0.90%) | 164 |
17 Aug 2022 | INR | 1,633 | 1,646.6 | 1,623 | 1,646.1 | 1,646.1 | +58.75 (+3.70%) | 48 |
16 Aug 2022 | INR | 1,642 | 1,642 | 1,577 | 1,587.35 | 1,587.35 | -61.15 (-3.71%) | 413 |
12 Aug 2022 | INR | 1,563 | 1,691.7 | 1,556 | 1,648.5 | 1,648.5 | +23.5 (+1.45%) | 342 |
11 Aug 2022 | INR | 1,625 | 1,625 | 1,600 | 1,625 | 1,625 | +18.5 (+1.15%) | 169 |
10 Aug 2022 | INR | 1,579 | 1,607 | 1,579 | 1,606.5 | 1,606.5 | +71.3 (+4.64%) | 39 |
8 Aug 2022 | INR | 1,434.25 | 1,589 | 1,434.25 | 1,535.2 | 1,535.2 | +11.2 (+0.73%) | 59 |
5 Aug 2022 | INR | 1,518 | 1,524 | 1,517 | 1,524 | 1,524 | +6.05 (+0.40%) | 89 |
4 Aug 2022 | INR | 1,502.05 | 1,518 | 1,494.35 | 1,517.95 | 1,517.95 | +10.25 (+0.68%) | 168 |
3 Aug 2022 | INR | 1,531 | 1,550 | 1,500 | 1,507.7 | 1,507.7 | -13.3 (-0.87%) | 105 |
2 Aug 2022 | INR | 1,503 | 1,521 | 1,500 | 1,521 | 1,521 | +11.85 (+0.79%) | 97 |
1 Aug 2022 | INR | 1,501.8 | 1,510 | 1,494.25 | 1,509.15 | 1,509.15 | -6.75 (-0.45%) | 66 |
29 Jul 2022 | INR | 1,480.05 | 1,521 | 1,480.05 | 1,515.9 | 1,515.9 | +27.9 (+1.88%) | 48 |