Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,040 | 2,068 | 2,040 | 2,044.55 | 2,044.55 | +6.95 (+0.34%) | 20,160 |
12 Sep 2022 | INR | 2,021 | 2,054 | 2,020.4 | 2,037.6 | 2,037.6 | +21.75 (+1.08%) | 18,937 |
9 Sep 2022 | INR | 2,011.35 | 2,048.75 | 2,008 | 2,015.85 | 2,015.85 | -4.65 (-0.23%) | 9,594 |
8 Sep 2022 | INR | 2,011.05 | 2,034.85 | 2,011.05 | 2,020.5 | 2,020.5 | +10.1 (+0.50%) | 18,145 |
7 Sep 2022 | INR | 1,972.65 | 2,015.9 | 1,965 | 2,010.4 | 2,010.4 | +37.7 (+1.91%) | 13,709 |
6 Sep 2022 | INR | 2,005.1 | 2,016.95 | 1,970 | 1,972.7 | 1,972.7 | -29.15 (-1.46%) | 15,423 |
5 Sep 2022 | INR | 2,015 | 2,029 | 1,997.55 | 2,001.85 | 2,001.85 | -13 (-0.65%) | 22,940 |
2 Sep 2022 | INR | 2,046 | 2,047 | 2,011 | 2,014.85 | 2,014.85 | -26.65 (-1.31%) | 22,291 |
1 Sep 2022 | INR | 2,050.1 | 2,064.3 | 2,030 | 2,041.5 | 2,041.5 | -33.65 (-1.62%) | 20,752 |
30 Aug 2022 | INR | 2,042.6 | 2,081.85 | 2,042.6 | 2,075.15 | 2,075.15 | +30.2 (+1.48%) | 18,986 |
29 Aug 2022 | INR | 2,013 | 2,065 | 2,013 | 2,044.95 | 2,044.95 | -45.65 (-2.18%) | 33,578 |
26 Aug 2022 | INR | 2,111.75 | 2,138.75 | 2,085.1 | 2,090.6 | 2,090.6 | -23.3 (-1.10%) | 8,281 |
25 Aug 2022 | INR | 2,113.4 | 2,125.35 | 2,106.65 | 2,113.9 | 2,113.9 | +0.85 (+0.04%) | 10,789 |
24 Aug 2022 | INR | 2,140 | 2,143.2 | 2,103 | 2,113.05 | 2,113.05 | -43.8 (-2.03%) | 16,581 |
23 Aug 2022 | INR | 2,101.75 | 2,165.35 | 2,084.8 | 2,156.85 | 2,156.85 | +53.35 (+2.54%) | 18,932 |
22 Aug 2022 | INR | 2,132.05 | 2,157 | 2,098.7 | 2,103.5 | 2,103.5 | -53.5 (-2.48%) | 14,803 |
19 Aug 2022 | INR | 2,197 | 2,212 | 2,140 | 2,157 | 2,157 | -24.05 (-1.10%) | 21,821 |
18 Aug 2022 | INR | 2,155.05 | 2,192 | 2,153 | 2,181.05 | 2,181.05 | +8.05 (+0.37%) | 34,123 |
17 Aug 2022 | INR | 2,180 | 2,200 | 2,157.6 | 2,173 | 2,173 | -7.75 (-0.36%) | 27,254 |
16 Aug 2022 | INR | 1,988.5 | 2,202.9 | 1,935.5 | 2,180.75 | 2,180.75 | +224.6 (+11.48%) | 12,192,901 |
12 Aug 2022 | INR | 2,035.9 | 2,040.8 | 1,947.55 | 1,956.15 | 1,956.15 | -72.15 (-3.56%) | 43,721 |
11 Aug 2022 | INR | 2,000 | 2,046.1 | 1,985 | 2,028.3 | 2,028.3 | +44.5 (+2.24%) | 13,459 |
10 Aug 2022 | INR | 1,995 | 2,013.8 | 1,977 | 1,983.8 | 1,983.8 | -21.15 (-1.05%) | 14,780 |
8 Aug 2022 | INR | 1,990.2 | 2,016.05 | 1,984.4 | 2,004.95 | 2,004.95 | +1.75 (+0.09%) | 14,148 |
5 Aug 2022 | INR | 1,986.05 | 2,008.1 | 1,975.55 | 2,003.2 | 2,003.2 | +16.25 (+0.82%) | 5,682 |
4 Aug 2022 | INR | 2,009.9 | 2,020.5 | 1,966.55 | 1,986.95 | 1,986.95 | -14.3 (-0.71%) | 6,409 |
3 Aug 2022 | INR | 2,013 | 2,031.75 | 1,990 | 2,001.25 | 2,001.25 | -7.45 (-0.37%) | 10,624 |
2 Aug 2022 | INR | 1,999 | 2,018.35 | 1,992.3 | 2,008.7 | 2,008.7 | +10.3 (+0.52%) | 11,870 |
1 Aug 2022 | INR | 1,951.15 | 2,022 | 1,942.25 | 1,998.4 | 1,998.4 | +51 (+2.62%) | 34,665 |
29 Jul 2022 | INR | 1,965 | 1,984.85 | 1,938.1 | 1,947.4 | 1,947.4 | +4.85 (+0.25%) | 11,146 |