Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,242.05 | 2,308 | 2,240.05 | 2,280.25 | 2,280.25 | +30.15 (+1.34%) | 3,752 |
12 Sep 2022 | INR | 2,251.8 | 2,269.85 | 2,208 | 2,250.1 | 2,250.1 | -1.7 (-0.08%) | 2,800 |
9 Sep 2022 | INR | 2,224.35 | 2,268.1 | 2,224.35 | 2,251.8 | 2,251.8 | +46.45 (+2.11%) | 2,073 |
8 Sep 2022 | INR | 2,156.55 | 2,219.15 | 2,154.55 | 2,205.35 | 2,205.35 | +65.2 (+3.05%) | 1,255 |
7 Sep 2022 | INR | 2,146.5 | 2,154.75 | 2,127.1 | 2,140.15 | 2,140.15 | -24.65 (-1.14%) | 1,705 |
6 Sep 2022 | INR | 2,157.7 | 2,181.05 | 2,130.2 | 2,164.8 | 2,164.8 | -12.05 (-0.55%) | 1,213 |
5 Sep 2022 | INR | 2,147 | 2,192.6 | 2,096.7 | 2,176.85 | 2,176.85 | +46.9 (+2.20%) | 3,603 |
2 Sep 2022 | INR | 2,089.5 | 2,147 | 2,061 | 2,129.95 | 2,129.95 | +45.6 (+2.19%) | 2,138 |
1 Sep 2022 | INR | 2,085.05 | 2,115.95 | 2,065 | 2,084.35 | 2,084.35 | -8.9 (-0.43%) | 1,665 |
30 Aug 2022 | INR | 2,057.45 | 2,110 | 2,039.25 | 2,093.25 | 2,093.25 | +53.5 (+2.62%) | 1,008 |
29 Aug 2022 | INR | 2,050 | 2,077.2 | 2,018.6 | 2,039.75 | 2,039.75 | -47.75 (-2.29%) | 532 |
26 Aug 2022 | INR | 2,095.8 | 2,140 | 2,072 | 2,087.5 | 2,087.5 | -5.25 (-0.25%) | 669 |
25 Aug 2022 | INR | 2,105.1 | 2,116.7 | 2,064.15 | 2,092.75 | 2,092.75 | -14.45 (-0.69%) | 983 |
24 Aug 2022 | INR | 2,052.1 | 2,116.7 | 2,049.6 | 2,107.2 | 2,107.2 | +43.5 (+2.11%) | 976 |
23 Aug 2022 | INR | 1,979.3 | 2,076.65 | 1,979.3 | 2,063.7 | 2,063.7 | +61.85 (+3.09%) | 1,636 |
22 Aug 2022 | INR | 2,035.9 | 2,035.95 | 1,977.95 | 2,001.85 | 2,001.85 | -34.05 (-1.67%) | 1,687 |
19 Aug 2022 | INR | 2,093.5 | 2,111.95 | 2,024 | 2,035.9 | 2,035.9 | -70.7 (-3.36%) | 1,423 |
18 Aug 2022 | INR | 2,104.9 | 2,127.4 | 2,070 | 2,106.6 | 2,106.6 | -4.05 (-0.19%) | 935 |
17 Aug 2022 | INR | 2,128 | 2,136.05 | 2,093 | 2,110.65 | 2,110.65 | -16.45 (-0.77%) | 710 |
16 Aug 2022 | INR | 2,078.4 | 2,137 | 2,066.3 | 2,127.1 | 2,127.1 | +66.5 (+3.23%) | 1,517 |
12 Aug 2022 | INR | 2,021.35 | 2,083.95 | 2,015.4 | 2,060.6 | 2,060.6 | +35 (+1.73%) | 1,540 |
11 Aug 2022 | INR | 2,054.15 | 2,054.15 | 2,010 | 2,025.6 | 2,025.6 | -28.55 (-1.39%) | 1,004 |
10 Aug 2022 | INR | 2,114.1 | 2,130 | 2,006.6 | 2,054.15 | 2,054.15 | -58.75 (-2.78%) | 2,301 |
8 Aug 2022 | INR | 2,149.8 | 2,163.35 | 2,092.9 | 2,112.9 | 2,112.9 | -46 (-2.13%) | 1,795 |
5 Aug 2022 | INR | 2,108.3 | 2,223 | 2,080.5 | 2,158.9 | 2,158.9 | +58.4 (+2.78%) | 7,749 |
4 Aug 2022 | INR | 2,077.1 | 2,106.85 | 2,054.1 | 2,100.5 | 2,100.5 | +34.2 (+1.66%) | 1,183 |
3 Aug 2022 | INR | 2,055.7 | 2,072.85 | 2,048.25 | 2,066.3 | 2,066.3 | +19.3 (+0.94%) | 1,378 |
2 Aug 2022 | INR | 2,049.65 | 2,079.05 | 2,021.4 | 2,047 | 2,047 | +11.65 (+0.57%) | 2,063 |
1 Aug 2022 | INR | 2,098.55 | 2,098.55 | 2,030 | 2,035.35 | 2,035.35 | -12.1 (-0.59%) | 1,348 |
29 Jul 2022 | INR | 2,018.85 | 2,056 | 2,010.3 | 2,047.45 | 2,047.45 | +42.8 (+2.14%) | 3,322 |