Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,590 | 1,601.1 | 1,504.1 | 1,530.8 | 1,530.8 | -63.2 (-3.96%) | 51,336 |
12 Sep 2022 | INR | 1,577.05 | 1,603.75 | 1,564.7 | 1,594 | 1,594 | +12.05 (+0.76%) | 25,965 |
9 Sep 2022 | INR | 1,619.2 | 1,619.2 | 1,562.2 | 1,581.95 | 1,581.95 | -15.25 (-0.95%) | 93,589 |
8 Sep 2022 | INR | 1,520.55 | 1,611.5 | 1,494.4 | 1,597.2 | 1,597.2 | +109.15 (+7.34%) | 181,384 |
7 Sep 2022 | INR | 1,389 | 1,516.8 | 1,386.95 | 1,488.05 | 1,488.05 | +97.6 (+7.02%) | 140,009 |
6 Sep 2022 | INR | 1,345 | 1,432.75 | 1,345 | 1,390.45 | 1,390.45 | +50.35 (+3.76%) | 56,093 |
5 Sep 2022 | INR | 1,342 | 1,369 | 1,334.4 | 1,340.1 | 1,340.1 | +12.15 (+0.91%) | 55,701 |
2 Sep 2022 | INR | 1,319.7 | 1,357.55 | 1,319.7 | 1,327.95 | 1,327.95 | +11.65 (+0.89%) | 19,823 |
1 Sep 2022 | INR | 1,300 | 1,331.85 | 1,299.9 | 1,316.3 | 1,316.3 | +9.45 (+0.72%) | 11,273 |
30 Aug 2022 | INR | 1,310 | 1,319.7 | 1,297.6 | 1,306.85 | 1,306.85 | +13.8 (+1.07%) | 21,421 |
29 Aug 2022 | INR | 1,266 | 1,301.6 | 1,266 | 1,293.05 | 1,293.05 | -39.4 (-2.96%) | 20,686 |
26 Aug 2022 | INR | 1,320 | 1,362.15 | 1,317.5 | 1,332.45 | 1,332.45 | +12.65 (+0.96%) | 65,297 |
25 Aug 2022 | INR | 1,280.95 | 1,329.15 | 1,271.75 | 1,319.8 | 1,319.8 | +55.3 (+4.37%) | 32,567 |
24 Aug 2022 | INR | 1,290 | 1,300 | 1,257.85 | 1,264.5 | 1,264.5 | -13.45 (-1.05%) | 18,775 |
23 Aug 2022 | INR | 1,265 | 1,296.95 | 1,265 | 1,277.95 | 1,277.95 | -15.75 (-1.22%) | 40,821 |
22 Aug 2022 | INR | 1,270 | 1,312.3 | 1,270 | 1,293.7 | 1,293.7 | -1.4 (-0.11%) | 37,835 |
19 Aug 2022 | INR | 1,321 | 1,339.35 | 1,284 | 1,295.1 | 1,295.1 | -36.8 (-2.76%) | 53,029 |
18 Aug 2022 | INR | 1,324.8 | 1,354.05 | 1,310.15 | 1,331.9 | 1,331.9 | +12.4 (+0.94%) | 48,912 |
17 Aug 2022 | INR | 1,283 | 1,325 | 1,283 | 1,319.5 | 1,319.5 | +31.1 (+2.41%) | 54,675 |
16 Aug 2022 | INR | 1,281 | 1,302.55 | 1,273 | 1,288.4 | 1,288.4 | +7.15 (+0.56%) | 13,964 |
12 Aug 2022 | INR | 1,300 | 1,306.55 | 1,274 | 1,281.25 | 1,281.25 | -27.05 (-2.07%) | 22,806 |
11 Aug 2022 | INR | 1,280 | 1,312 | 1,259 | 1,308.3 | 1,308.3 | +44.05 (+3.48%) | 61,120 |
10 Aug 2022 | INR | 1,289.6 | 1,300.75 | 1,257.4 | 1,264.25 | 1,264.25 | -23.8 (-1.85%) | 25,509 |
8 Aug 2022 | INR | 1,285 | 1,299.05 | 1,272.9 | 1,288.05 | 1,288.05 | +16.5 (+1.30%) | 26,731 |
5 Aug 2022 | INR | 1,270 | 1,286.95 | 1,260 | 1,271.55 | 1,271.55 | +17.3 (+1.38%) | 31,970 |
4 Aug 2022 | INR | 1,329.85 | 1,329.85 | 1,244 | 1,254.25 | 1,254.25 | -59.4 (-4.52%) | 86,739 |
3 Aug 2022 | INR | 1,350.3 | 1,379.85 | 1,290.5 | 1,313.65 | 1,313.65 | -39.4 (-2.91%) | 15,599 |
2 Aug 2022 | INR | 1,353 | 1,369.35 | 1,336.1 | 1,353.05 | 1,353.05 | -6.75 (-0.50%) | 28,463 |
1 Aug 2022 | INR | 1,383.6 | 1,385.4 | 1,353.25 | 1,359.8 | 1,359.8 | -5.5 (-0.40%) | 19,155 |
29 Jul 2022 | INR | 1,389 | 1,389.95 | 1,357.35 | 1,365.3 | 1,365.3 | +1.65 (+0.12%) | 18,094 |