Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,534 | 1,618.5 | 1,534 | 1,589.05 | 1,589.05 | +21.85 (+1.39%) | 4,488 |
12 Sep 2022 | INR | 1,519.95 | 1,579 | 1,505.3 | 1,567.2 | 1,567.2 | +67.4 (+4.49%) | 2,054 |
9 Sep 2022 | INR | 1,516.85 | 1,525.45 | 1,492.8 | 1,499.8 | 1,499.8 | -2.6 (-0.17%) | 1,221 |
8 Sep 2022 | INR | 1,517.25 | 1,527.7 | 1,494.5 | 1,502.4 | 1,502.4 | -14.85 (-0.98%) | 2,212 |
7 Sep 2022 | INR | 1,500.85 | 1,521.75 | 1,493.35 | 1,517.25 | 1,517.25 | +12.1 (+0.80%) | 1,250 |
6 Sep 2022 | INR | 1,529 | 1,529.15 | 1,503 | 1,505.15 | 1,505.15 | -24.1 (-1.58%) | 2,551 |
5 Sep 2022 | INR | 1,545 | 1,545 | 1,509.8 | 1,529.25 | 1,529.25 | -2.85 (-0.19%) | 2,098 |
2 Sep 2022 | INR | 1,555 | 1,555 | 1,501.05 | 1,532.1 | 1,532.1 | +7.8 (+0.51%) | 1,388 |
1 Sep 2022 | INR | 1,490 | 1,539 | 1,485.05 | 1,524.3 | 1,524.3 | +31.5 (+2.11%) | 3,202 |
30 Aug 2022 | INR | 1,443 | 1,495 | 1,440.25 | 1,492.8 | 1,492.8 | +60.6 (+4.23%) | 1,664 |
29 Aug 2022 | INR | 1,370 | 1,455.45 | 1,370 | 1,432.2 | 1,432.2 | -22.6 (-1.55%) | 5,834 |
26 Aug 2022 | INR | 1,440 | 1,470 | 1,437.5 | 1,454.8 | 1,454.8 | +22.2 (+1.55%) | 2,614 |
25 Aug 2022 | INR | 1,448 | 1,480.1 | 1,425 | 1,432.6 | 1,432.6 | -16.25 (-1.12%) | 1,995 |
24 Aug 2022 | INR | 1,405.1 | 1,472.5 | 1,387.45 | 1,448.85 | 1,448.85 | +54.25 (+3.89%) | 3,427 |
23 Aug 2022 | INR | 1,370 | 1,407 | 1,355.95 | 1,394.6 | 1,394.6 | -6.65 (-0.47%) | 4,043 |
22 Aug 2022 | INR | 1,411 | 1,426.25 | 1,376.35 | 1,401.25 | 1,401.25 | -37.15 (-2.58%) | 4,827 |
19 Aug 2022 | INR | 1,454.5 | 1,468.25 | 1,424 | 1,438.4 | 1,438.4 | -25.85 (-1.77%) | 5,244 |
18 Aug 2022 | INR | 1,497.85 | 1,502.6 | 1,450 | 1,464.25 | 1,464.25 | -24.8 (-1.67%) | 1,817 |
17 Aug 2022 | INR | 1,460 | 1,499 | 1,457.3 | 1,489.05 | 1,489.05 | +27.05 (+1.85%) | 3,508 |
16 Aug 2022 | INR | 1,449 | 1,477 | 1,449 | 1,462 | 1,462 | +14.55 (+1.01%) | 1,707 |
12 Aug 2022 | INR | 1,490 | 1,490 | 1,426.65 | 1,447.45 | 1,447.45 | +17.6 (+1.23%) | 1,831 |
11 Aug 2022 | INR | 1,410.2 | 1,450 | 1,401.65 | 1,429.85 | 1,429.85 | +15.7 (+1.11%) | 3,933 |
10 Aug 2022 | INR | 1,448.9 | 1,450 | 1,403.55 | 1,414.15 | 1,414.15 | -8.2 (-0.58%) | 2,626 |
8 Aug 2022 | INR | 1,495 | 1,495 | 1,417.05 | 1,422.35 | 1,422.35 | -53.5 (-3.63%) | 2,309 |
5 Aug 2022 | INR | 1,492 | 1,500.05 | 1,467.4 | 1,475.85 | 1,475.85 | -16.5 (-1.11%) | 3,974 |
4 Aug 2022 | INR | 1,426.8 | 1,503.6 | 1,400.05 | 1,492.35 | 1,492.35 | +74.9 (+5.28%) | 4,030 |
3 Aug 2022 | INR | 1,420 | 1,430 | 1,398.6 | 1,417.45 | 1,417.45 | -17.15 (-1.20%) | 3,063 |
2 Aug 2022 | INR | 1,444.5 | 1,457.85 | 1,396.25 | 1,434.6 | 1,434.6 | +13.25 (+0.93%) | 2,420 |
1 Aug 2022 | INR | 1,390 | 1,443.55 | 1,374.85 | 1,421.35 | 1,421.35 | +50.75 (+3.70%) | 3,614 |
29 Jul 2022 | INR | 1,346.25 | 1,375.5 | 1,342.5 | 1,370.6 | 1,370.6 | +36.2 (+2.71%) | 1,129 |