Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 2,429 | 2,537.9467 | 2,412.0933 | 2,505.4533 | 1,879.0904 | +93.307 (+3.87%) | 1,494,030 |
14 Sep 2022 | INR | 2,410 | 2,445.8 | 2,371 | 2,412.1467 | 1,809.1105 | -33.653 (-1.38%) | 1,429,754 |
13 Sep 2022 | INR | 2,580 | 2,580 | 2,424.6 | 2,445.8 | 1,834.3505 | -106.4 (-4.17%) | 1,367,605 |
12 Sep 2022 | INR | 2,584.0933 | 2,590.5067 | 2,525 | 2,552.2 | 1,914.1505 | -41.947 (-1.62%) | 804,802 |
9 Sep 2022 | INR | 2,495 | 2,654.8 | 2,479.9067 | 2,594.1467 | 1,945.6105 | +122.747 (+4.97%) | 2,296,721 |
8 Sep 2022 | INR | 2,456.0933 | 2,533.5067 | 2,439.4 | 2,471.4 | 1,853.5505 | +32 (+1.31%) | 1,767,601 |
7 Sep 2022 | INR | 2,339 | 2,463.6 | 2,320.6533 | 2,439.4 | 1,829.5505 | +99.893 (+4.27%) | 987,490 |
6 Sep 2022 | INR | 2,317.9467 | 2,344.8 | 2,301.6533 | 2,339.5067 | 1,754.6305 | +34.413 (+1.49%) | 488,777 |
5 Sep 2022 | INR | 2,319.7467 | 2,387 | 2,288 | 2,305.0933 | 1,728.8204 | -9.36 (-0.40%) | 1,263,122 |
2 Sep 2022 | INR | 2,196.9067 | 2,325 | 2,184.7067 | 2,314.4533 | 1,735.8404 | +133.547 (+6.12%) | 1,983,606 |
1 Sep 2022 | INR | 2,083.6 | 2,198.5067 | 2,080 | 2,180.9067 | 1,635.6804 | +88.507 (+4.23%) | 675,946 |
30 Aug 2022 | INR | 2,089.6 | 2,109 | 2,074 | 2,092.4 | 1,569.3004 | +28 (+1.36%) | 285,423 |
29 Aug 2022 | INR | 2,000.0533 | 2,089.4533 | 2,000.0533 | 2,064.4 | 1,548.3004 | -44.307 (-2.10%) | 236,127 |
26 Aug 2022 | INR | 2,118.8 | 2,138 | 2,097 | 2,108.7067 | 1,581.5304 | +13.053 (+0.62%) | 184,631 |
25 Aug 2022 | INR | 2,118.6 | 2,150 | 2,081 | 2,095.6533 | 1,571.7404 | -10.693 (-0.51%) | 376,441 |
24 Aug 2022 | INR | 2,070 | 2,117.3467 | 2,052.3467 | 2,106.3467 | 1,579.7604 | +43.2 (+2.09%) | 418,837 |
23 Aug 2022 | INR | 2,005 | 2,095 | 2,005 | 2,063.1467 | 1,547.3604 | +28.293 (+1.39%) | 429,425 |
22 Aug 2022 | INR | 2,049 | 2,070 | 2,015.0933 | 2,034.8533 | 1,526.1404 | -18.947 (-0.92%) | 306,155 |
19 Aug 2022 | INR | 2,050 | 2,077 | 2,030 | 2,053.8 | 1,540.3504 | +13 (+0.64%) | 387,833 |
18 Aug 2022 | INR | 2,021.9467 | 2,051 | 2,003.9467 | 2,040.8 | 1,530.6004 | +26.547 (+1.32%) | 297,855 |
17 Aug 2022 | INR | 2,012 | 2,035 | 1,999.5067 | 2,014.2533 | 1,510.6904 | +14.253 (+0.71%) | 420,322 |
16 Aug 2022 | INR | 1,999 | 2,011 | 1,868 | 2,000 | 1,500.0004 | +14.453 (+0.73%) | 1,209,075 |
12 Aug 2022 | INR | 1,990.6 | 2,008.8533 | 1,972.9467 | 1,985.5467 | 1,489.1604 | +6.693 (+0.34%) | 299,563 |
11 Aug 2022 | INR | 1,965 | 2,029 | 1,960.2 | 1,978.8533 | 1,484.1403 | +35.653 (+1.83%) | 569,733 |
10 Aug 2022 | INR | 1,984 | 1,996.8 | 1,932 | 1,943.2 | 1,457.4004 | -29.547 (-1.50%) | 261,749 |
8 Aug 2022 | INR | 1,999.9467 | 2,014.5067 | 1,963.4533 | 1,972.7467 | 1,479.5604 | -21.453 (-1.08%) | 259,034 |
5 Aug 2022 | INR | 1,980.4 | 2,001.9467 | 1,958.2 | 1,994.2 | 1,495.6504 | +31 (+1.58%) | 420,241 |
4 Aug 2022 | INR | 1,909 | 1,978.8 | 1,901.5467 | 1,963.2 | 1,472.4004 | +78.6 (+4.17%) | 831,253 |
3 Aug 2022 | INR | 1,875.5067 | 1,893.4533 | 1,857.7467 | 1,884.6 | 1,413.4504 | -6 (-0.32%) | 443,615 |
2 Aug 2022 | INR | 1,885 | 1,905 | 1,860 | 1,890.6 | 1,417.9504 | +4.4 (+0.23%) | 298,097 |