Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,463.35 | 2,474.65 | 2,400 | 2,436.2 | 2,436.2 | -58.9 (-2.36%) | 19,708 |
12 Sep 2022 | INR | 2,532.5 | 2,532.5 | 2,482.85 | 2,495.1 | 2,495.1 | -37.4 (-1.48%) | 12,108 |
9 Sep 2022 | INR | 2,554.05 | 2,625 | 2,517 | 2,532.5 | 2,532.5 | -25.45 (-0.99%) | 11,277 |
8 Sep 2022 | INR | 2,550.1 | 2,605 | 2,539.15 | 2,557.95 | 2,557.95 | +4.95 (+0.19%) | 20,891 |
7 Sep 2022 | INR | 2,371.4 | 2,591.4 | 2,362.55 | 2,553 | 2,553 | +159.35 (+6.66%) | 10,700 |
6 Sep 2022 | INR | 2,355.1 | 2,420.7 | 2,355.1 | 2,393.65 | 2,393.65 | +24.3 (+1.03%) | 15,874 |
5 Sep 2022 | INR | 2,425.9 | 2,437.6 | 2,361.05 | 2,369.35 | 2,369.35 | -70.1 (-2.87%) | 22,730 |
2 Sep 2022 | INR | 2,476.9 | 2,531.95 | 2,412.5 | 2,439.45 | 2,439.45 | -39.8 (-1.61%) | 13,156 |
1 Sep 2022 | INR | 2,541.85 | 2,555.9 | 2,458.7 | 2,479.25 | 2,479.25 | -87.3 (-3.40%) | 13,844 |
30 Aug 2022 | INR | 2,599 | 2,610 | 2,551 | 2,566.55 | 2,566.55 | -31.1 (-1.20%) | 14,840 |
29 Aug 2022 | INR | 2,450.05 | 2,614.1 | 2,450.05 | 2,597.65 | 2,597.65 | -45.2 (-1.71%) | 18,487 |
26 Aug 2022 | INR | 2,579.7 | 2,697.9 | 2,525.3 | 2,642.85 | 2,642.85 | +63.15 (+2.45%) | 16,219 |
25 Aug 2022 | INR | 2,490.05 | 2,605.2 | 2,490.05 | 2,579.7 | 2,579.7 | +95.95 (+3.86%) | 30,564 |
24 Aug 2022 | INR | 2,484.2 | 2,526.2 | 2,474.95 | 2,483.75 | 2,483.75 | -12 (-0.48%) | 9,131 |
23 Aug 2022 | INR | 2,495.05 | 2,519.9 | 2,457 | 2,495.75 | 2,495.75 | -8.05 (-0.32%) | 9,085 |
22 Aug 2022 | INR | 2,438 | 2,560 | 2,432.5 | 2,503.8 | 2,503.8 | +54.15 (+2.21%) | 17,168 |
19 Aug 2022 | INR | 2,525 | 2,525 | 2,440 | 2,449.65 | 2,449.65 | -79.1 (-3.13%) | 17,280 |
18 Aug 2022 | INR | 2,490 | 2,533 | 2,477.5 | 2,528.75 | 2,528.75 | +47.35 (+1.91%) | 14,064 |
17 Aug 2022 | INR | 2,483 | 2,539.8 | 2,465.05 | 2,481.4 | 2,481.4 | -5.05 (-0.20%) | 15,334 |
16 Aug 2022 | INR | 2,455.9 | 2,498 | 2,428.45 | 2,486.45 | 2,486.45 | +52.75 (+2.17%) | 9,049 |
12 Aug 2022 | INR | 2,433.1 | 2,446.55 | 2,415 | 2,433.7 | 2,433.7 | -0.1 (0.0%) | 4,888 |
11 Aug 2022 | INR | 2,430.05 | 2,445 | 2,415 | 2,433.8 | 2,433.8 | +3.05 (+0.13%) | 9,911 |
10 Aug 2022 | INR | 2,415 | 2,448 | 2,415 | 2,430.75 | 2,430.75 | +15.3 (+0.63%) | 6,502 |
8 Aug 2022 | INR | 2,424.05 | 2,451 | 2,381.05 | 2,415.45 | 2,415.45 | -8.65 (-0.36%) | 7,073 |
5 Aug 2022 | INR | 2,400 | 2,449 | 2,310 | 2,424.1 | 2,424.1 | +24.1 (+1.00%) | 17,562 |
4 Aug 2022 | INR | 2,388.05 | 2,409 | 2,353.75 | 2,400 | 2,400 | +42 (+1.78%) | 8,977 |
3 Aug 2022 | INR | 2,301.3 | 2,384 | 2,301.3 | 2,358 | 2,358 | +32.9 (+1.41%) | 28,850 |
2 Aug 2022 | INR | 2,320 | 2,373.1 | 2,305 | 2,325.1 | 2,325.1 | +6.7 (+0.29%) | 25,771 |
1 Aug 2022 | INR | 2,320 | 2,330 | 2,268.25 | 2,318.4 | 2,318.4 | +15.6 (+0.68%) | 11,608 |
29 Jul 2022 | INR | 2,140 | 2,332.8 | 2,129.15 | 2,302.8 | 2,302.8 | +160 (+7.47%) | 28,510 |