Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,650 | 3,700 | 3,536.8 | 3,569 | 3,569 | -53.75 (-1.48%) | 19,453 |
12 Sep 2022 | INR | 3,422.4 | 3,650 | 3,422.4 | 3,622.75 | 3,622.75 | +200.35 (+5.85%) | 23,674 |
9 Sep 2022 | INR | 3,398 | 3,433.25 | 3,366 | 3,422.4 | 3,422.4 | +76.05 (+2.27%) | 8,900 |
8 Sep 2022 | INR | 3,358 | 3,392.2 | 3,312.45 | 3,346.35 | 3,346.35 | -11.2 (-0.33%) | 5,541 |
7 Sep 2022 | INR | 3,401.7 | 3,407.25 | 3,341.95 | 3,357.55 | 3,357.55 | -44.15 (-1.30%) | 3,363 |
6 Sep 2022 | INR | 3,499.6 | 3,500 | 3,384.7 | 3,401.7 | 3,401.7 | -49.6 (-1.44%) | 9,640 |
5 Sep 2022 | INR | 3,336.5 | 3,478.85 | 3,332.7 | 3,451.3 | 3,451.3 | +95.3 (+2.84%) | 20,126 |
2 Sep 2022 | INR | 3,344.05 | 3,369.2 | 3,299.1 | 3,356 | 3,356 | -19.85 (-0.59%) | 15,732 |
1 Sep 2022 | INR | 3,343.75 | 3,396.8 | 3,287 | 3,375.85 | 3,375.85 | +34 (+1.02%) | 64,493 |
30 Aug 2022 | INR | 3,270 | 3,368.35 | 3,270 | 3,341.85 | 3,341.85 | +80.35 (+2.46%) | 7,239 |
29 Aug 2022 | INR | 3,170 | 3,282.45 | 3,166.4 | 3,261.5 | 3,261.5 | -42.85 (-1.30%) | 4,874 |
26 Aug 2022 | INR | 3,370 | 3,379.8 | 3,300 | 3,304.35 | 3,304.35 | -56.45 (-1.68%) | 4,346 |
25 Aug 2022 | INR | 3,370.05 | 3,434.9 | 3,351.5 | 3,360.8 | 3,360.8 | -50.8 (-1.49%) | 4,352 |
24 Aug 2022 | INR | 3,450 | 3,528 | 3,375 | 3,411.6 | 3,411.6 | -23.95 (-0.70%) | 3,475 |
23 Aug 2022 | INR | 3,390 | 3,454 | 3,331.95 | 3,435.55 | 3,435.55 | +44.25 (+1.30%) | 7,201 |
22 Aug 2022 | INR | 3,575.3 | 3,575.3 | 3,355 | 3,391.3 | 3,391.3 | -141.6 (-4.01%) | 12,211 |
19 Aug 2022 | INR | 3,585 | 3,617.85 | 3,468 | 3,532.9 | 3,532.9 | -80.45 (-2.23%) | 13,843 |
18 Aug 2022 | INR | 3,560.7 | 3,639.75 | 3,519.4 | 3,613.35 | 3,613.35 | +31.85 (+0.89%) | 11,060 |
17 Aug 2022 | INR | 3,680 | 3,682 | 3,540.05 | 3,581.5 | 3,581.5 | -66.25 (-1.82%) | 13,368 |
16 Aug 2022 | INR | 3,600 | 3,684 | 3,588 | 3,647.75 | 3,647.75 | +88.6 (+2.49%) | 18,465 |
12 Aug 2022 | INR | 3,420 | 3,596.75 | 3,385.8 | 3,559.15 | 3,559.15 | +142.15 (+4.16%) | 29,863 |
11 Aug 2022 | INR | 3,333 | 3,430 | 3,312 | 3,417 | 3,417 | +111.5 (+3.37%) | 6,978 |
10 Aug 2022 | INR | 3,308.5 | 3,385.6 | 3,272 | 3,305.5 | 3,305.5 | +1.3 (+0.04%) | 5,269 |
8 Aug 2022 | INR | 3,422 | 3,450 | 3,295.5 | 3,304.2 | 3,304.2 | -77 (-2.28%) | 14,363 |
5 Aug 2022 | INR | 3,360 | 3,400 | 3,357.85 | 3,381.2 | 3,381.2 | +62.25 (+1.88%) | 3,867 |
4 Aug 2022 | INR | 3,412.7 | 3,442.2 | 3,279.95 | 3,318.95 | 3,318.95 | -16.15 (-0.48%) | 6,932 |
3 Aug 2022 | INR | 3,330 | 3,409.8 | 3,281.2 | 3,335.1 | 3,335.1 | +3.4 (+0.10%) | 11,191 |
2 Aug 2022 | INR | 3,222 | 3,346.95 | 3,212.4 | 3,331.7 | 3,331.7 | +86.85 (+2.68%) | 8,834 |
1 Aug 2022 | INR | 3,347 | 3,382.55 | 3,225.85 | 3,244.85 | 3,244.85 | -103.6 (-3.09%) | 7,551 |
29 Jul 2022 | INR | 3,249 | 3,352.5 | 3,249 | 3,348.45 | 3,348.45 | +102.9 (+3.17%) | 5,572 |