Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,778.45 | 2,778.45 | 2,625 | 2,648.85 | 2,648.85 | -90.6 (-3.31%) | 44,570 |
12 Sep 2022 | INR | 2,730 | 2,823 | 2,707.8 | 2,739.45 | 2,739.45 | -3.65 (-0.13%) | 28,865 |
9 Sep 2022 | INR | 2,623 | 2,775 | 2,618 | 2,743.1 | 2,743.1 | +119.75 (+4.56%) | 125,999 |
8 Sep 2022 | INR | 2,629.85 | 2,668 | 2,574.3 | 2,623.35 | 2,623.35 | +28.55 (+1.10%) | 34,342 |
7 Sep 2022 | INR | 2,486 | 2,636.2 | 2,468.15 | 2,594.8 | 2,594.8 | +73.75 (+2.93%) | 33,576 |
6 Sep 2022 | INR | 2,503.95 | 2,569.55 | 2,483.1 | 2,521.05 | 2,521.05 | +32.8 (+1.32%) | 40,400 |
5 Sep 2022 | INR | 2,303 | 2,515 | 2,294.6 | 2,488.25 | 2,488.25 | +195.55 (+8.53%) | 64,640 |
2 Sep 2022 | INR | 2,270 | 2,325.55 | 2,270 | 2,292.7 | 2,292.7 | +32.55 (+1.44%) | 14,241 |
1 Sep 2022 | INR | 2,286 | 2,286 | 2,212.4 | 2,260.15 | 2,260.15 | -1.35 (-0.06%) | 9,800 |
30 Aug 2022 | INR | 2,150.05 | 2,280.5 | 2,150.05 | 2,261.5 | 2,261.5 | +110.45 (+5.13%) | 17,445 |
29 Aug 2022 | INR | 2,100 | 2,165 | 2,073.15 | 2,151.05 | 2,151.05 | +9.7 (+0.45%) | 8,375 |
26 Aug 2022 | INR | 2,110 | 2,174.65 | 2,060.1 | 2,141.35 | 2,141.35 | +48.15 (+2.30%) | 17,540 |
25 Aug 2022 | INR | 2,084.35 | 2,104 | 2,053.5 | 2,093.2 | 2,093.2 | +35.25 (+1.71%) | 10,645 |
24 Aug 2022 | INR | 2,105.95 | 2,120.05 | 2,035 | 2,057.95 | 2,057.95 | -34.6 (-1.65%) | 9,055 |
23 Aug 2022 | INR | 2,065.1 | 2,166.6 | 2,065.1 | 2,092.55 | 2,092.55 | -19.85 (-0.94%) | 15,146 |
22 Aug 2022 | INR | 2,127 | 2,174.25 | 2,065.5 | 2,112.4 | 2,112.4 | -60.2 (-2.77%) | 11,126 |
19 Aug 2022 | INR | 2,176.9 | 2,194.55 | 2,151.45 | 2,172.6 | 2,172.6 | +4.85 (+0.22%) | 4,288 |
18 Aug 2022 | INR | 2,246.3 | 2,246.3 | 2,154.25 | 2,167.75 | 2,167.75 | -65.05 (-2.91%) | 13,730 |
17 Aug 2022 | INR | 2,239 | 2,240 | 2,209.45 | 2,232.8 | 2,232.8 | +8.2 (+0.37%) | 7,470 |
16 Aug 2022 | INR | 2,245 | 2,245 | 2,185 | 2,224.6 | 2,224.6 | -13.25 (-0.59%) | 6,635 |
12 Aug 2022 | INR | 2,245 | 2,256.25 | 2,231.6 | 2,237.85 | 2,237.85 | +1.35 (+0.06%) | 3,235 |
11 Aug 2022 | INR | 2,321.15 | 2,338.25 | 2,210 | 2,236.5 | 2,236.5 | -84.65 (-3.65%) | 17,629 |
10 Aug 2022 | INR | 2,320 | 2,364.2 | 2,271.65 | 2,321.15 | 2,321.15 | -4 (-0.17%) | 12,823 |
8 Aug 2022 | INR | 2,280 | 2,355.3 | 2,209.25 | 2,325.15 | 2,325.15 | +23.7 (+1.03%) | 13,894 |
5 Aug 2022 | INR | 2,178 | 2,397.8 | 2,178 | 2,301.45 | 2,301.45 | +81.85 (+3.69%) | 42,454 |
4 Aug 2022 | INR | 2,130 | 2,247 | 2,127.5 | 2,219.6 | 2,219.6 | +104.2 (+4.93%) | 24,765 |
3 Aug 2022 | INR | 2,088 | 2,125.05 | 2,065.6 | 2,115.4 | 2,115.4 | +36.35 (+1.75%) | 13,264 |
2 Aug 2022 | INR | 2,003 | 2,102.1 | 1,983.25 | 2,079.05 | 2,079.05 | +55.25 (+2.73%) | 51,177 |
1 Aug 2022 | INR | 2,094.05 | 2,094.35 | 1,994.45 | 2,023.8 | 2,023.8 | -47 (-2.27%) | 6,686 |
29 Jul 2022 | INR | 2,099.55 | 2,118.1 | 2,050.05 | 2,070.8 | 2,070.8 | -25.4 (-1.21%) | 13,871 |