Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,268 | 1,287.65 | 1,233.6 | 1,245.6 | 1,245.6 | -32.85 (-2.57%) | 400 |
12 Sep 2022 | INR | 1,298 | 1,301.2 | 1,263.3 | 1,278.45 | 1,278.45 | +0.55 (+0.04%) | 898 |
9 Sep 2022 | INR | 1,295 | 1,295 | 1,249.75 | 1,277.9 | 1,277.9 | +27 (+2.16%) | 799 |
8 Sep 2022 | INR | 1,262.05 | 1,284 | 1,240.25 | 1,250.9 | 1,250.9 | -11.3 (-0.90%) | 280 |
7 Sep 2022 | INR | 1,270 | 1,278.9 | 1,216.95 | 1,262.2 | 1,262.2 | -1.95 (-0.15%) | 629 |
6 Sep 2022 | INR | 1,247.95 | 1,285 | 1,230 | 1,264.15 | 1,264.15 | +24.35 (+1.96%) | 1,869 |
5 Sep 2022 | INR | 1,221.1 | 1,242 | 1,204 | 1,239.8 | 1,239.8 | +14 (+1.14%) | 817 |
2 Sep 2022 | INR | 1,236 | 1,270.85 | 1,199.35 | 1,225.8 | 1,225.8 | +4.25 (+0.35%) | 1,137 |
1 Sep 2022 | INR | 1,296.35 | 1,325 | 1,208 | 1,221.55 | 1,221.55 | -60.65 (-4.73%) | 8,169 |
30 Aug 2022 | INR | 1,220 | 1,332.9 | 1,220 | 1,282.2 | 1,282.2 | +11.3 (+0.89%) | 1,733 |
29 Aug 2022 | INR | 1,140 | 1,290 | 1,140 | 1,270.9 | 1,270.9 | +9.3 (+0.74%) | 1,480 |
26 Aug 2022 | INR | 1,258.25 | 1,302.2 | 1,246.95 | 1,261.6 | 1,261.6 | -15.35 (-1.20%) | 639 |
25 Aug 2022 | INR | 1,255 | 1,298.85 | 1,217.95 | 1,276.95 | 1,276.95 | +25.3 (+2.02%) | 1,670 |
24 Aug 2022 | INR | 1,218.75 | 1,265 | 1,190 | 1,251.65 | 1,251.65 | +53.2 (+4.44%) | 2,838 |
23 Aug 2022 | INR | 1,166.2 | 1,200.3 | 1,166.2 | 1,198.45 | 1,198.45 | +17.9 (+1.52%) | 54 |
22 Aug 2022 | INR | 1,163.9 | 1,190 | 1,140 | 1,180.55 | 1,180.55 | +35.2 (+3.07%) | 156 |
19 Aug 2022 | INR | 1,229.9 | 1,230 | 1,123 | 1,145.35 | 1,145.35 | -58.5 (-4.86%) | 802 |
18 Aug 2022 | INR | 1,209.9 | 1,209.95 | 1,188.25 | 1,203.85 | 1,203.85 | -4.2 (-0.35%) | 356 |
17 Aug 2022 | INR | 1,207.05 | 1,224 | 1,187.25 | 1,208.05 | 1,208.05 | -16.35 (-1.34%) | 673 |
16 Aug 2022 | INR | 1,228.75 | 1,237.7 | 1,204 | 1,224.4 | 1,224.4 | +18.1 (+1.50%) | 170 |
12 Aug 2022 | INR | 1,202.05 | 1,221.45 | 1,199.7 | 1,206.3 | 1,206.3 | +8.9 (+0.74%) | 455 |
11 Aug 2022 | INR | 1,191.85 | 1,205.55 | 1,180 | 1,197.4 | 1,197.4 | -2.55 (-0.21%) | 639 |
10 Aug 2022 | INR | 1,220 | 1,228.05 | 1,180 | 1,199.95 | 1,199.95 | -17.3 (-1.42%) | 2,274 |
8 Aug 2022 | INR | 1,166.3 | 1,226.25 | 1,166.3 | 1,217.25 | 1,217.25 | +65.05 (+5.65%) | 2,608 |
5 Aug 2022 | INR | 1,136.85 | 1,175 | 1,136.85 | 1,152.2 | 1,152.2 | +15.65 (+1.38%) | 386 |
4 Aug 2022 | INR | 1,117.75 | 1,155.05 | 1,093.45 | 1,136.55 | 1,136.55 | +24.4 (+2.19%) | 1,312 |
3 Aug 2022 | INR | 1,082.85 | 1,119 | 1,070 | 1,112.15 | 1,112.15 | +31.7 (+2.93%) | 1,477 |
2 Aug 2022 | INR | 1,100 | 1,125 | 1,063.6 | 1,080.45 | 1,080.45 | -19.45 (-1.77%) | 2,073 |
1 Aug 2022 | INR | 1,125.25 | 1,127 | 1,089 | 1,099.9 | 1,099.9 | -12.7 (-1.14%) | 365 |
29 Jul 2022 | INR | 1,130.3 | 1,130.3 | 1,107.15 | 1,112.6 | 1,112.6 | -10.95 (-0.97%) | 1,006 |