Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,340 | 2,390 | 2,309.1 | 2,324.05 | 2,324.05 | +4.45 (+0.19%) | 14,362 |
12 Sep 2022 | INR | 2,294.5 | 2,332.15 | 2,294.5 | 2,319.6 | 2,319.6 | +26.45 (+1.15%) | 3,406 |
9 Sep 2022 | INR | 2,290 | 2,354.6 | 2,284.8 | 2,293.15 | 2,293.15 | -7.45 (-0.32%) | 8,068 |
8 Sep 2022 | INR | 2,305 | 2,336 | 2,285.75 | 2,300.6 | 2,300.6 | -2 (-0.09%) | 2,344 |
7 Sep 2022 | INR | 2,305 | 2,315.7 | 2,282.55 | 2,302.6 | 2,302.6 | +15.1 (+0.66%) | 3,919 |
6 Sep 2022 | INR | 2,302.8 | 2,309.95 | 2,279.1 | 2,287.5 | 2,287.5 | -6.95 (-0.30%) | 5,437 |
5 Sep 2022 | INR | 2,250 | 2,306.55 | 2,250 | 2,294.45 | 2,294.45 | +42.8 (+1.90%) | 2,221 |
2 Sep 2022 | INR | 2,251.65 | 2,265.1 | 2,235.45 | 2,251.65 | 2,251.65 | +4.4 (+0.20%) | 3,886 |
1 Sep 2022 | INR | 2,268 | 2,268 | 2,240.05 | 2,247.25 | 2,247.25 | -17.4 (-0.77%) | 4,770 |
30 Aug 2022 | INR | 2,256 | 2,284.7 | 2,252.15 | 2,264.65 | 2,264.65 | +16.1 (+0.72%) | 3,915 |
29 Aug 2022 | INR | 2,150 | 2,262.4 | 2,150 | 2,248.55 | 2,248.55 | -35.65 (-1.56%) | 5,124 |
26 Aug 2022 | INR | 2,285.9 | 2,300.05 | 2,255.35 | 2,284.2 | 2,284.2 | +22.65 (+1.00%) | 2,376 |
25 Aug 2022 | INR | 2,295 | 2,304.7 | 2,253 | 2,261.55 | 2,261.55 | -16.9 (-0.74%) | 4,516 |
24 Aug 2022 | INR | 2,255 | 2,292.55 | 2,230 | 2,278.45 | 2,278.45 | +29.05 (+1.29%) | 2,787 |
23 Aug 2022 | INR | 2,245 | 2,286.6 | 2,229.7 | 2,249.4 | 2,249.4 | +2.2 (+0.10%) | 4,298 |
22 Aug 2022 | INR | 2,275.5 | 2,294 | 2,211.45 | 2,247.2 | 2,247.2 | -40.25 (-1.76%) | 5,025 |
19 Aug 2022 | INR | 2,329.5 | 2,330 | 2,272 | 2,287.45 | 2,287.45 | -17 (-0.74%) | 4,374 |
18 Aug 2022 | INR | 2,319.85 | 2,333 | 2,298 | 2,304.45 | 2,304.45 | +6.45 (+0.28%) | 5,656 |
17 Aug 2022 | INR | 2,317.8 | 2,323.85 | 2,290.75 | 2,298 | 2,298 | -6 (-0.26%) | 4,329 |
16 Aug 2022 | INR | 2,296.15 | 2,348.4 | 2,290 | 2,304 | 2,304 | +26.4 (+1.16%) | 4,573 |
12 Aug 2022 | INR | 2,280 | 2,303 | 2,264.5 | 2,277.6 | 2,277.6 | +7.25 (+0.32%) | 3,915 |
11 Aug 2022 | INR | 2,195 | 2,286.5 | 2,194.35 | 2,270.35 | 2,270.35 | +85.85 (+3.93%) | 6,021 |
10 Aug 2022 | INR | 2,292 | 2,298.65 | 2,180 | 2,184.5 | 2,184.5 | -85.3 (-3.76%) | 5,615 |
8 Aug 2022 | INR | 2,271 | 2,290 | 2,257.1 | 2,269.8 | 2,269.8 | +0.35 (+0.02%) | 5,192 |
5 Aug 2022 | INR | 2,382 | 2,391.25 | 2,258.3 | 2,269.45 | 2,269.45 | -113.1 (-4.75%) | 4,419 |
4 Aug 2022 | INR | 2,491.3 | 2,513.65 | 2,328.35 | 2,382.55 | 2,382.55 | -79.7 (-3.24%) | 3,660 |
3 Aug 2022 | INR | 2,520.95 | 2,579 | 2,451.3 | 2,462.25 | 2,462.25 | -33.35 (-1.34%) | 9,022 |
2 Aug 2022 | INR | 2,505 | 2,530 | 2,470 | 2,495.6 | 2,495.6 | +10.35 (+0.42%) | 4,394 |
1 Aug 2022 | INR | 2,519.2 | 2,519.2 | 2,465 | 2,485.25 | 2,485.25 | -8.1 (-0.32%) | 2,623 |
29 Jul 2022 | INR | 2,459.95 | 2,500 | 2,451 | 2,493.35 | 2,493.35 | +44.3 (+1.81%) | 5,369 |