Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,310.85 | 2,318 | 2,258.15 | 2,277.6 | 2,277.6 | -33.8 (-1.46%) | 6,851 |
12 Sep 2022 | INR | 2,326 | 2,339.9 | 2,295.15 | 2,311.4 | 2,311.4 | -1.25 (-0.05%) | 3,977 |
9 Sep 2022 | INR | 2,300 | 2,326.8 | 2,282.9 | 2,312.65 | 2,312.65 | +38.6 (+1.70%) | 3,947 |
8 Sep 2022 | INR | 2,320 | 2,320 | 2,246 | 2,274.05 | 2,274.05 | -11.3 (-0.49%) | 2,272 |
7 Sep 2022 | INR | 2,270.75 | 2,300 | 2,243.35 | 2,285.35 | 2,285.35 | +5.95 (+0.26%) | 9,960 |
6 Sep 2022 | INR | 2,289.7 | 2,305.6 | 2,260 | 2,279.4 | 2,279.4 | -10.65 (-0.47%) | 3,955 |
5 Sep 2022 | INR | 2,317 | 2,317 | 2,273.4 | 2,290.05 | 2,290.05 | +15.95 (+0.70%) | 2,946 |
2 Sep 2022 | INR | 2,302.1 | 2,327.45 | 2,245 | 2,274.1 | 2,274.1 | -34 (-1.47%) | 5,361 |
1 Sep 2022 | INR | 2,271.75 | 2,330 | 2,258.7 | 2,308.1 | 2,308.1 | +31.45 (+1.38%) | 7,149 |
30 Aug 2022 | INR | 2,241.95 | 2,283.95 | 2,241.8 | 2,276.65 | 2,276.65 | +39.9 (+1.78%) | 2,331 |
29 Aug 2022 | INR | 2,111 | 2,248.2 | 2,111 | 2,236.75 | 2,236.75 | +4.75 (+0.21%) | 7,272 |
26 Aug 2022 | INR | 2,282 | 2,282 | 2,224 | 2,232 | 2,232 | -5.1 (-0.23%) | 1,531 |
25 Aug 2022 | INR | 2,200 | 2,254.9 | 2,200 | 2,237.1 | 2,237.1 | +16.75 (+0.75%) | 3,001 |
24 Aug 2022 | INR | 2,245 | 2,292.3 | 2,196.25 | 2,220.35 | 2,220.35 | -11.3 (-0.51%) | 6,022 |
23 Aug 2022 | INR | 2,211.3 | 2,273 | 2,162.65 | 2,231.65 | 2,231.65 | -14.85 (-0.66%) | 6,670 |
22 Aug 2022 | INR | 2,220 | 2,274 | 2,211.1 | 2,246.5 | 2,246.5 | -6.6 (-0.29%) | 2,472 |
19 Aug 2022 | INR | 2,272 | 2,272.9 | 2,211.1 | 2,253.1 | 2,253.1 | -9.2 (-0.41%) | 4,766 |
18 Aug 2022 | INR | 2,191.5 | 2,275.4 | 2,183.35 | 2,262.3 | 2,262.3 | +58.7 (+2.66%) | 6,958 |
17 Aug 2022 | INR | 2,210.05 | 2,228.25 | 2,190 | 2,203.6 | 2,203.6 | +4.1 (+0.19%) | 4,799 |
16 Aug 2022 | INR | 2,194.95 | 2,209.85 | 2,163.7 | 2,199.5 | 2,199.5 | +10.7 (+0.49%) | 5,272 |
12 Aug 2022 | INR | 2,200 | 2,206.7 | 2,170.15 | 2,188.8 | 2,188.8 | -0.75 (-0.03%) | 1,616 |
11 Aug 2022 | INR | 2,240.55 | 2,247 | 2,175.9 | 2,189.55 | 2,189.55 | -20.75 (-0.94%) | 5,570 |
10 Aug 2022 | INR | 2,162 | 2,234.6 | 2,102.6 | 2,210.3 | 2,210.3 | +47.45 (+2.19%) | 5,760 |
8 Aug 2022 | INR | 2,246.2 | 2,246.2 | 2,150 | 2,162.85 | 2,162.85 | -66.1 (-2.97%) | 6,469 |
5 Aug 2022 | INR | 2,270.45 | 2,270.45 | 2,212.7 | 2,228.95 | 2,228.95 | -30.25 (-1.34%) | 2,765 |
4 Aug 2022 | INR | 2,285.35 | 2,299.9 | 2,237.5 | 2,259.2 | 2,259.2 | -50.35 (-2.18%) | 5,210 |
3 Aug 2022 | INR | 2,365 | 2,365 | 2,263 | 2,309.55 | 2,309.55 | -72.8 (-3.06%) | 7,354 |
2 Aug 2022 | INR | 2,380 | 2,389.95 | 2,344.7 | 2,382.35 | 2,382.35 | -12.5 (-0.52%) | 1,748 |
1 Aug 2022 | INR | 2,399.9 | 2,410 | 2,370.65 | 2,394.85 | 2,394.85 | +8.95 (+0.38%) | 3,959 |
29 Jul 2022 | INR | 2,352 | 2,402.65 | 2,337 | 2,385.9 | 2,385.9 | +26.4 (+1.12%) | 9,986 |