Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 7,305 | 7,440.55 | 7,305 | 7,402.05 | 7,402.05 | +113.55 (+1.56%) | 91,451 |
12 Sep 2022 | INR | 7,228 | 7,317 | 7,186 | 7,288.5 | 7,288.5 | +104.95 (+1.46%) | 62,811 |
9 Sep 2022 | INR | 7,275 | 7,320 | 7,163.05 | 7,183.55 | 7,183.55 | -74.45 (-1.03%) | 47,330 |
8 Sep 2022 | INR | 7,235 | 7,280 | 7,176 | 7,258 | 7,258 | +95.95 (+1.34%) | 35,460 |
7 Sep 2022 | INR | 7,077 | 7,210.8 | 7,068.8 | 7,162.05 | 7,162.05 | +39.9 (+0.56%) | 54,777 |
6 Sep 2022 | INR | 7,218 | 7,250.2 | 7,106.75 | 7,122.15 | 7,122.15 | -74.3 (-1.03%) | 39,897 |
5 Sep 2022 | INR | 7,183 | 7,254.55 | 7,157.6 | 7,196.45 | 7,196.45 | +5.75 (+0.08%) | 48,897 |
2 Sep 2022 | INR | 7,238 | 7,312.1 | 7,175.3 | 7,190.7 | 7,190.7 | +9.8 (+0.14%) | 34,906 |
1 Sep 2022 | INR | 7,240 | 7,333 | 7,142.7 | 7,180.9 | 7,180.9 | -122.9 (-1.68%) | 55,279 |
30 Aug 2022 | INR | 6,992 | 7,325 | 6,992 | 7,303.8 | 7,303.8 | +338.35 (+4.86%) | 87,563 |
29 Aug 2022 | INR | 6,825 | 7,013.3 | 6,825 | 6,965.45 | 6,965.45 | -97.4 (-1.38%) | 74,463 |
26 Aug 2022 | INR | 7,090 | 7,142.6 | 7,029 | 7,062.85 | 7,062.85 | +17.7 (+0.25%) | 25,726 |
25 Aug 2022 | INR | 7,249 | 7,249 | 7,028 | 7,045.15 | 7,045.15 | -129.65 (-1.81%) | 38,871 |
24 Aug 2022 | INR | 7,180 | 7,236.5 | 7,141 | 7,174.8 | 7,174.8 | -32.15 (-0.45%) | 15,906 |
23 Aug 2022 | INR | 7,041 | 7,249.9 | 7,041 | 7,206.95 | 7,206.95 | +103.75 (+1.46%) | 67,604 |
22 Aug 2022 | INR | 7,290.15 | 7,290.15 | 7,088.45 | 7,103.2 | 7,103.2 | -198 (-2.71%) | 32,859 |
19 Aug 2022 | INR | 7,505 | 7,540.7 | 7,271 | 7,301.2 | 7,301.2 | -189.7 (-2.53%) | 66,303 |
18 Aug 2022 | INR | 7,494 | 7,588.1 | 7,453.75 | 7,490.9 | 7,490.9 | -34 (-0.45%) | 28,434 |
17 Aug 2022 | INR | 7,319 | 7,635 | 7,313.25 | 7,524.9 | 7,524.9 | +239.3 (+3.28%) | 66,158 |
16 Aug 2022 | INR | 7,317 | 7,385 | 7,271.4 | 7,285.6 | 7,285.6 | -23.2 (-0.32%) | 17,007 |
12 Aug 2022 | INR | 7,298 | 7,340 | 7,273 | 7,308.8 | 7,308.8 | -7.45 (-0.10%) | 20,998 |
11 Aug 2022 | INR | 7,222 | 7,327.85 | 7,220 | 7,316.25 | 7,316.25 | +168.5 (+2.36%) | 25,056 |
10 Aug 2022 | INR | 7,362.05 | 7,362.05 | 7,108.3 | 7,147.75 | 7,147.75 | -195.7 (-2.66%) | 75,750 |
8 Aug 2022 | INR | 7,295 | 7,397 | 7,264.25 | 7,343.45 | 7,343.45 | +40.25 (+0.55%) | 22,653 |
5 Aug 2022 | INR | 7,305 | 7,367.85 | 7,273.2 | 7,303.2 | 7,303.2 | -15.2 (-0.21%) | 38,726 |
4 Aug 2022 | INR | 7,348.95 | 7,385.1 | 7,207.85 | 7,318.4 | 7,318.4 | +25.45 (+0.35%) | 40,273 |
3 Aug 2022 | INR | 7,340 | 7,377 | 7,217 | 7,292.95 | 7,292.95 | -48.05 (-0.65%) | 38,753 |
2 Aug 2022 | INR | 7,217 | 7,354.95 | 7,185 | 7,341 | 7,341 | +80.55 (+1.11%) | 33,851 |
1 Aug 2022 | INR | 7,250 | 7,305.85 | 7,198.8 | 7,260.45 | 7,260.45 | +51.55 (+0.72%) | 395,373 |
29 Jul 2022 | INR | 7,169 | 7,263.85 | 7,125.3 | 7,208.9 | 7,208.9 | +132.6 (+1.87%) | 80,634 |