Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,914.7 | 1,941.75 | 1,870 | 1,876.2 | 1,876.2 | -10.25 (-0.54%) | 15,568 |
12 Sep 2022 | INR | 1,925 | 1,937 | 1,881.1 | 1,886.45 | 1,886.45 | -32.8 (-1.71%) | 14,831 |
9 Sep 2022 | INR | 1,898.5 | 1,945.5 | 1,883 | 1,919.25 | 1,919.25 | +50.25 (+2.69%) | 11,159 |
8 Sep 2022 | INR | 1,870 | 1,898.2 | 1,855 | 1,869 | 1,869 | +31 (+1.69%) | 15,615 |
7 Sep 2022 | INR | 1,780 | 1,881 | 1,780 | 1,838 | 1,838 | +43.05 (+2.40%) | 33,176 |
6 Sep 2022 | INR | 1,793.5 | 1,819.05 | 1,783.3 | 1,794.95 | 1,794.95 | +4.45 (+0.25%) | 9,813 |
5 Sep 2022 | INR | 1,756 | 1,800 | 1,756 | 1,790.5 | 1,790.5 | +34.9 (+1.99%) | 5,080 |
2 Sep 2022 | INR | 1,767 | 1,787.45 | 1,750 | 1,755.6 | 1,755.6 | -11.15 (-0.63%) | 4,955 |
1 Sep 2022 | INR | 1,739.5 | 1,799.9 | 1,728.8 | 1,766.75 | 1,766.75 | +24.2 (+1.39%) | 13,035 |
30 Aug 2022 | INR | 1,740.1 | 1,780.45 | 1,731 | 1,742.55 | 1,742.55 | +8.45 (+0.49%) | 10,337 |
29 Aug 2022 | INR | 1,682.5 | 1,754.95 | 1,682.5 | 1,734.1 | 1,734.1 | -50.05 (-2.81%) | 17,916 |
26 Aug 2022 | INR | 1,776 | 1,807.35 | 1,775.15 | 1,784.15 | 1,784.15 | +8.2 (+0.46%) | 5,552 |
25 Aug 2022 | INR | 1,732 | 1,818 | 1,732 | 1,775.95 | 1,775.95 | +43.45 (+2.51%) | 33,290 |
24 Aug 2022 | INR | 1,702 | 1,745.75 | 1,702 | 1,732.5 | 1,732.5 | +30.35 (+1.78%) | 5,058 |
23 Aug 2022 | INR | 1,666.5 | 1,717.6 | 1,666.5 | 1,702.15 | 1,702.15 | -2.15 (-0.13%) | 11,044 |
22 Aug 2022 | INR | 1,745 | 1,746.8 | 1,700 | 1,704.3 | 1,704.3 | -39.95 (-2.29%) | 5,570 |
19 Aug 2022 | INR | 1,740 | 1,766 | 1,704.05 | 1,744.25 | 1,744.25 | +6.55 (+0.38%) | 24,879 |
18 Aug 2022 | INR | 1,680 | 1,770 | 1,672.25 | 1,737.7 | 1,737.7 | +64.05 (+3.83%) | 42,419 |
17 Aug 2022 | INR | 1,644.15 | 1,680 | 1,644.15 | 1,673.65 | 1,673.65 | +29.5 (+1.79%) | 12,886 |
16 Aug 2022 | INR | 1,640 | 1,662.95 | 1,625.45 | 1,644.15 | 1,644.15 | +21.7 (+1.34%) | 11,854 |
12 Aug 2022 | INR | 1,615 | 1,634.45 | 1,600 | 1,622.45 | 1,622.45 | +14.55 (+0.90%) | 9,479 |
11 Aug 2022 | INR | 1,605.5 | 1,651.25 | 1,602.5 | 1,607.9 | 1,607.9 | +7.25 (+0.45%) | 13,722 |
10 Aug 2022 | INR | 1,610 | 1,627.45 | 1,595 | 1,600.65 | 1,600.65 | -8.65 (-0.54%) | 7,986 |
8 Aug 2022 | INR | 1,630 | 1,642.1 | 1,607 | 1,609.3 | 1,609.3 | -26.25 (-1.60%) | 10,747 |
5 Aug 2022 | INR | 1,630 | 1,661.7 | 1,625.95 | 1,635.55 | 1,635.55 | +5.65 (+0.35%) | 8,640 |
4 Aug 2022 | INR | 1,689.8 | 1,689.8 | 1,624 | 1,629.9 | 1,629.9 | -33.05 (-1.99%) | 4,368 |
3 Aug 2022 | INR | 1,667 | 1,700.65 | 1,660 | 1,662.95 | 1,662.95 | -8.75 (-0.52%) | 8,943 |
2 Aug 2022 | INR | 1,708.3 | 1,708.3 | 1,665.75 | 1,671.7 | 1,671.7 | -5.65 (-0.34%) | 4,855 |
1 Aug 2022 | INR | 1,695 | 1,703.85 | 1,675 | 1,677.35 | 1,677.35 | -9.25 (-0.55%) | 3,945 |
29 Jul 2022 | INR | 1,733 | 1,733 | 1,683.35 | 1,686.6 | 1,686.6 | -12.6 (-0.74%) | 6,962 |