Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,477.35 | 1,494 | 1,466.25 | 1,476.05 | 1,476.05 | -1.3 (-0.09%) | 6,456 |
12 Sep 2022 | INR | 1,471.95 | 1,489.75 | 1,470 | 1,477.35 | 1,477.35 | +5.4 (+0.37%) | 20,258 |
9 Sep 2022 | INR | 1,479.4 | 1,480.75 | 1,464.4 | 1,471.95 | 1,471.95 | +12.1 (+0.83%) | 8,000 |
8 Sep 2022 | INR | 1,472 | 1,483.85 | 1,455.55 | 1,459.85 | 1,459.85 | -2.8 (-0.19%) | 6,714 |
7 Sep 2022 | INR | 1,457 | 1,480 | 1,441.9 | 1,462.65 | 1,462.65 | +11.45 (+0.79%) | 20,248 |
6 Sep 2022 | INR | 1,462 | 1,469.55 | 1,445.85 | 1,451.2 | 1,451.2 | +6.65 (+0.46%) | 25,657 |
5 Sep 2022 | INR | 1,439 | 1,472.95 | 1,439 | 1,444.55 | 1,444.55 | +5.1 (+0.35%) | 27,130 |
2 Sep 2022 | INR | 1,478.95 | 1,478.95 | 1,432.2 | 1,439.45 | 1,439.45 | -26.1 (-1.78%) | 23,029 |
1 Sep 2022 | INR | 1,491.4 | 1,532 | 1,428.9 | 1,465.55 | 1,465.55 | -51.75 (-3.41%) | 739,770 |
30 Aug 2022 | INR | 1,525 | 1,545 | 1,506.55 | 1,517.3 | 1,517.3 | +17.5 (+1.17%) | 23,571 |
29 Aug 2022 | INR | 1,482.05 | 1,531 | 1,454 | 1,499.8 | 1,499.8 | -63.15 (-4.04%) | 24,537 |
26 Aug 2022 | INR | 1,489.5 | 1,593.9 | 1,466.45 | 1,562.95 | 1,562.95 | +88.25 (+5.98%) | 71,016 |
25 Aug 2022 | INR | 1,431.25 | 1,513.1 | 1,426 | 1,474.7 | 1,474.7 | +48.7 (+3.42%) | 67,425 |
24 Aug 2022 | INR | 1,435 | 1,444.75 | 1,395.95 | 1,426 | 1,426 | +25.5 (+1.82%) | 20,624 |
23 Aug 2022 | INR | 1,415.1 | 1,428 | 1,390 | 1,400.5 | 1,400.5 | -30.95 (-2.16%) | 12,116 |
22 Aug 2022 | INR | 1,472 | 1,487.35 | 1,425 | 1,431.45 | 1,431.45 | -54.05 (-3.64%) | 28,356 |
19 Aug 2022 | INR | 1,532.15 | 1,539.8 | 1,469.65 | 1,485.5 | 1,485.5 | -46.65 (-3.04%) | 16,923 |
18 Aug 2022 | INR | 1,547.7 | 1,577.95 | 1,525.1 | 1,532.15 | 1,532.15 | -8.5 (-0.55%) | 41,052 |
17 Aug 2022 | INR | 1,485 | 1,571.2 | 1,485 | 1,540.65 | 1,540.65 | +60.45 (+4.08%) | 47,332 |
16 Aug 2022 | INR | 1,470 | 1,499 | 1,470 | 1,480.2 | 1,480.2 | +12.4 (+0.84%) | 6,299 |
12 Aug 2022 | INR | 1,474.15 | 1,489.15 | 1,461.1 | 1,467.8 | 1,467.8 | +0.45 (+0.03%) | 8,293 |
11 Aug 2022 | INR | 1,495 | 1,508.35 | 1,455.9 | 1,467.35 | 1,467.35 | -16.25 (-1.10%) | 11,197 |
10 Aug 2022 | INR | 1,529.6 | 1,529.6 | 1,474.85 | 1,483.6 | 1,483.6 | -10.5 (-0.70%) | 11,547 |
8 Aug 2022 | INR | 1,481.65 | 1,500 | 1,450 | 1,494.1 | 1,494.1 | +18.45 (+1.25%) | 40,280 |
5 Aug 2022 | INR | 1,475 | 1,494 | 1,442.65 | 1,475.65 | 1,475.65 | +29.45 (+2.04%) | 44,465 |
4 Aug 2022 | INR | 1,470 | 1,514.85 | 1,435.2 | 1,446.2 | 1,446.2 | -21.8 (-1.49%) | 14,535 |
3 Aug 2022 | INR | 1,480 | 1,518 | 1,433 | 1,468 | 1,468 | -24.45 (-1.64%) | 46,438 |
2 Aug 2022 | INR | 1,480 | 1,525.25 | 1,443.1 | 1,492.45 | 1,492.45 | +2.15 (+0.14%) | 30,390 |
1 Aug 2022 | INR | 1,434 | 1,510 | 1,405 | 1,490.3 | 1,490.3 | +89.75 (+6.41%) | 62,369 |
29 Jul 2022 | INR | 1,264 | 1,448 | 1,249.6 | 1,400.55 | 1,400.55 | +165.55 (+13.40%) | 109,418 |