Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,434.75 | 1,437.5 | 1,401.7 | 1,419.65 | 1,419.65 | -3.35 (-0.24%) | 1,884 |
12 Sep 2022 | INR | 1,388 | 1,431 | 1,385 | 1,423 | 1,423 | +18.5 (+1.32%) | 1,154 |
9 Sep 2022 | INR | 1,415.3 | 1,424.4 | 1,386.95 | 1,404.5 | 1,404.5 | +2.95 (+0.21%) | 208 |
8 Sep 2022 | INR | 1,393.05 | 1,419.25 | 1,390 | 1,401.55 | 1,401.55 | +4.45 (+0.32%) | 419 |
7 Sep 2022 | INR | 1,414.65 | 1,427.45 | 1,391.05 | 1,397.1 | 1,397.1 | -20.85 (-1.47%) | 924 |
6 Sep 2022 | INR | 1,420.25 | 1,429.65 | 1,406.65 | 1,417.95 | 1,417.95 | -1.35 (-0.10%) | 522 |
5 Sep 2022 | INR | 1,411.25 | 1,428 | 1,411.2 | 1,419.3 | 1,419.3 | -1.05 (-0.07%) | 122 |
2 Sep 2022 | INR | 1,390.05 | 1,474 | 1,368.8 | 1,420.35 | 1,420.35 | +20.7 (+1.48%) | 593 |
1 Sep 2022 | INR | 1,430 | 1,449.35 | 1,392 | 1,399.65 | 1,399.65 | -39.3 (-2.73%) | 2,078 |
30 Aug 2022 | INR | 1,485.5 | 1,485.5 | 1,422.75 | 1,438.95 | 1,438.95 | -7.3 (-0.50%) | 791 |
29 Aug 2022 | INR | 1,430.05 | 1,520 | 1,412.85 | 1,446.25 | 1,446.25 | -31.75 (-2.15%) | 2,202 |
26 Aug 2022 | INR | 1,435.55 | 1,524 | 1,435.55 | 1,478 | 1,478 | +59.05 (+4.16%) | 857 |
25 Aug 2022 | INR | 1,405.5 | 1,439.3 | 1,402 | 1,418.95 | 1,418.95 | +8.85 (+0.63%) | 999 |
24 Aug 2022 | INR | 1,394.8 | 1,422.6 | 1,374.1 | 1,410.1 | 1,410.1 | +6.7 (+0.48%) | 925 |
23 Aug 2022 | INR | 1,405.1 | 1,467 | 1,385.1 | 1,403.4 | 1,403.4 | -10.5 (-0.74%) | 808 |
22 Aug 2022 | INR | 1,450 | 1,452.2 | 1,402.15 | 1,413.9 | 1,413.9 | -41.35 (-2.84%) | 475 |
19 Aug 2022 | INR | 1,458.1 | 1,468.15 | 1,399.95 | 1,455.25 | 1,455.25 | +13.2 (+0.92%) | 1,879 |
18 Aug 2022 | INR | 1,438.55 | 1,499.8 | 1,419.3 | 1,442.05 | 1,442.05 | +12.3 (+0.86%) | 2,414 |
17 Aug 2022 | INR | 1,458 | 1,458 | 1,400.05 | 1,429.75 | 1,429.75 | -8.3 (-0.58%) | 3,621 |
16 Aug 2022 | INR | 1,250 | 1,445.7 | 1,250 | 1,438.05 | 1,438.05 | +216.3 (+17.70%) | 8,363 |
12 Aug 2022 | INR | 1,236.9 | 1,236.9 | 1,205.1 | 1,221.75 | 1,221.75 | -5.7 (-0.46%) | 625 |
11 Aug 2022 | INR | 1,240 | 1,245 | 1,212.3 | 1,227.45 | 1,227.45 | +19.45 (+1.61%) | 345 |
10 Aug 2022 | INR | 1,190 | 1,219.95 | 1,184 | 1,208 | 1,208 | +22.1 (+1.86%) | 938 |
8 Aug 2022 | INR | 1,171.8 | 1,187.85 | 1,154 | 1,185.9 | 1,185.9 | +17.6 (+1.51%) | 345 |
5 Aug 2022 | INR | 1,184.8 | 1,196 | 1,150 | 1,168.3 | 1,168.3 | -22.15 (-1.86%) | 2,426 |
4 Aug 2022 | INR | 1,235.05 | 1,235.05 | 1,170 | 1,190.45 | 1,190.45 | -26.65 (-2.19%) | 1,411 |
3 Aug 2022 | INR | 1,232.05 | 1,258.8 | 1,208.05 | 1,217.1 | 1,217.1 | -31.9 (-2.55%) | 1,722 |
2 Aug 2022 | INR | 1,221.9 | 1,258.6 | 1,209.4 | 1,249 | 1,249 | +8.35 (+0.67%) | 788 |
1 Aug 2022 | INR | 1,280.05 | 1,295 | 1,228 | 1,240.65 | 1,240.65 | -58.65 (-4.51%) | 4,966 |
29 Jul 2022 | INR | 1,419 | 1,419 | 1,276.1 | 1,299.3 | 1,299.3 | -39.7 (-2.96%) | 1,618 |