Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,371.4 | 2,455.3 | 2,371.4 | 2,435.55 | 2,435.55 | +71.85 (+3.04%) | 19,360 |
12 Sep 2022 | INR | 2,381.7 | 2,400 | 2,353.85 | 2,363.7 | 2,363.7 | -24.4 (-1.02%) | 6,305 |
9 Sep 2022 | INR | 2,441.1 | 2,450 | 2,378.2 | 2,388.1 | 2,388.1 | -52.45 (-2.15%) | 8,595 |
8 Sep 2022 | INR | 2,473.3 | 2,497.9 | 2,430.9 | 2,440.55 | 2,440.55 | -48.9 (-1.96%) | 8,762 |
7 Sep 2022 | INR | 2,411 | 2,502.3 | 2,411 | 2,489.45 | 2,489.45 | +35.1 (+1.43%) | 5,709 |
6 Sep 2022 | INR | 2,476.1 | 2,490.35 | 2,444.1 | 2,454.35 | 2,454.35 | -17.5 (-0.71%) | 9,743 |
5 Sep 2022 | INR | 2,566.25 | 2,568.8 | 2,456.4 | 2,471.85 | 2,471.85 | -94.4 (-3.68%) | 13,127 |
2 Sep 2022 | INR | 2,490 | 2,606 | 2,490 | 2,566.25 | 2,566.25 | +60 (+2.39%) | 35,589 |
1 Sep 2022 | INR | 2,325 | 2,513.25 | 2,325 | 2,506.25 | 2,506.25 | +138.25 (+5.84%) | 13,936 |
30 Aug 2022 | INR | 2,378 | 2,385 | 2,346.85 | 2,368 | 2,368 | +27.4 (+1.17%) | 3,381 |
29 Aug 2022 | INR | 2,341.6 | 2,353.9 | 2,313.9 | 2,340.6 | 2,340.6 | -39.9 (-1.68%) | 2,937 |
26 Aug 2022 | INR | 2,382.75 | 2,418.65 | 2,340 | 2,380.5 | 2,380.5 | -22.45 (-0.93%) | 5,214 |
25 Aug 2022 | INR | 2,383 | 2,413.95 | 2,377.1 | 2,402.95 | 2,402.95 | +6.55 (+0.27%) | 4,006 |
24 Aug 2022 | INR | 2,358 | 2,400.25 | 2,358 | 2,396.4 | 2,396.4 | +40.8 (+1.73%) | 24,277 |
23 Aug 2022 | INR | 2,369.5 | 2,460.95 | 2,338.6 | 2,355.6 | 2,355.6 | -14.8 (-0.62%) | 18,731 |
22 Aug 2022 | INR | 2,373 | 2,391 | 2,352 | 2,370.4 | 2,370.4 | -41.5 (-1.72%) | 10,610 |
19 Aug 2022 | INR | 2,405.05 | 2,457.6 | 2,403.15 | 2,411.9 | 2,411.9 | +12.8 (+0.53%) | 198,638 |
18 Aug 2022 | INR | 2,373.9 | 2,420.2 | 2,357.25 | 2,399.1 | 2,399.1 | +29.35 (+1.24%) | 7,264 |
17 Aug 2022 | INR | 2,339.45 | 2,384.95 | 2,334 | 2,369.75 | 2,369.75 | +30.3 (+1.30%) | 10,667 |
16 Aug 2022 | INR | 2,361 | 2,374.1 | 2,334.4 | 2,339.45 | 2,339.45 | -23.85 (-1.01%) | 2,939 |
12 Aug 2022 | INR | 2,370 | 2,374.4 | 2,314 | 2,363.3 | 2,363.3 | +15.65 (+0.67%) | 3,169 |
11 Aug 2022 | INR | 2,340 | 2,353.15 | 2,303.15 | 2,347.65 | 2,347.65 | +40.35 (+1.75%) | 3,996 |
10 Aug 2022 | INR | 2,350 | 2,350 | 2,290 | 2,307.3 | 2,307.3 | -18.25 (-0.78%) | 3,778 |
8 Aug 2022 | INR | 2,276.6 | 2,334.3 | 2,273.1 | 2,325.55 | 2,325.55 | +64.65 (+2.86%) | 4,696 |
5 Aug 2022 | INR | 2,322 | 2,328.65 | 2,225.2 | 2,260.9 | 2,260.9 | -58.65 (-2.53%) | 11,979 |
4 Aug 2022 | INR | 2,272.75 | 2,351.05 | 2,264.45 | 2,319.55 | 2,319.55 | +55.1 (+2.43%) | 4,812 |
3 Aug 2022 | INR | 2,270.3 | 2,303.45 | 2,250.85 | 2,264.45 | 2,264.45 | -3.65 (-0.16%) | 5,567 |
2 Aug 2022 | INR | 2,262 | 2,276 | 2,248.3 | 2,268.1 | 2,268.1 | +5.25 (+0.23%) | 7,003 |
1 Aug 2022 | INR | 2,261.1 | 2,279.65 | 2,233.5 | 2,262.85 | 2,262.85 | +2.35 (+0.10%) | 5,443 |
29 Jul 2022 | INR | 2,300.2 | 2,310 | 2,252.2 | 2,260.5 | 2,260.5 | -16.2 (-0.71%) | 8,602 |