Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | INR | 3,720 | 3,760 | 3,700 | 3,728.9 | 3,728.9 | -1.7 (-0.05%) | 149,651 |
21 Sep 2022 | INR | 3,773.85 | 3,807.45 | 3,724 | 3,730.6 | 3,730.6 | -38 (-1.01%) | 197,924 |
20 Sep 2022 | INR | 3,726.8 | 3,807.9 | 3,725 | 3,768.6 | 3,768.6 | +60.35 (+1.63%) | 268,923 |
19 Sep 2022 | INR | 3,700 | 3,731.85 | 3,661.1 | 3,708.25 | 3,708.25 | +18.7 (+0.51%) | 454,942 |
16 Sep 2022 | INR | 3,800 | 3,800 | 3,676.1 | 3,689.55 | 3,689.55 | -78.45 (-2.08%) | 579,176 |
15 Sep 2022 | INR | 3,865 | 3,884.6 | 3,751.35 | 3,768 | 3,768 | -82.25 (-2.14%) | 351,737 |
14 Sep 2022 | INR | 3,815 | 3,918.95 | 3,811.6 | 3,850.25 | 3,850.25 | -16.25 (-0.42%) | 576,311 |
13 Sep 2022 | INR | 3,865 | 3,890 | 3,855 | 3,866.5 | 3,866.5 | -3.8 (-0.10%) | 507,487 |
12 Sep 2022 | INR | 3,840 | 3,889.8 | 3,825 | 3,870.3 | 3,870.3 | +21.7 (+0.56%) | 369,281 |
9 Sep 2022 | INR | 3,865.85 | 3,880 | 3,835 | 3,848.6 | 3,848.6 | +2 (+0.05%) | 485,613 |
8 Sep 2022 | INR | 3,864.9 | 3,879.95 | 3,840 | 3,846.6 | 3,846.6 | +0.95 (+0.02%) | 493,973 |
7 Sep 2022 | INR | 3,915 | 3,937.5 | 3,811.2 | 3,845.65 | 3,845.65 | -83.75 (-2.13%) | 724,097 |
6 Sep 2022 | INR | 3,962 | 3,990 | 3,919.5 | 3,929.4 | 3,929.4 | -27.25 (-0.69%) | 508,096 |
5 Sep 2022 | INR | 4,050 | 4,055.85 | 3,944.3 | 3,956.65 | 3,956.65 | -74.25 (-1.84%) | 799,837 |
2 Sep 2022 | INR | 4,080 | 4,102.8 | 4,025.4 | 4,030.9 | 4,030.9 | -45.4 (-1.11%) | 556,543 |
1 Sep 2022 | INR | 4,010 | 4,131.75 | 4,010 | 4,076.3 | 4,076.3 | -8.55 (-0.21%) | 510,034 |
30 Aug 2022 | INR | 4,050.25 | 4,128.95 | 4,011.55 | 4,084.85 | 4,084.85 | +54.8 (+1.36%) | 740,581 |
29 Aug 2022 | INR | 4,024.95 | 4,050 | 3,985.5 | 4,030.05 | 4,030.05 | -24.35 (-0.60%) | 608,621 |
26 Aug 2022 | INR | 4,075 | 4,124.35 | 4,041.45 | 4,054.4 | 4,054.4 | -8.55 (-0.21%) | 453,561 |
25 Aug 2022 | INR | 4,073 | 4,095.65 | 4,051.1 | 4,062.95 | 4,062.95 | -2.8 (-0.07%) | 374,693 |
24 Aug 2022 | INR | 4,050.45 | 4,083.95 | 4,050.45 | 4,065.75 | 4,065.75 | +1.3 (+0.03%) | 245,586 |
23 Aug 2022 | INR | 4,025 | 4,072.85 | 4,016.05 | 4,064.45 | 4,064.45 | +22.85 (+0.57%) | 172,256 |
22 Aug 2022 | INR | 4,030 | 4,073.4 | 4,008.8 | 4,041.6 | 4,041.6 | -32.95 (-0.81%) | 388,178 |
19 Aug 2022 | INR | 4,052 | 4,088.45 | 4,050 | 4,074.55 | 4,074.55 | +13.9 (+0.34%) | 223,883 |
18 Aug 2022 | INR | 4,079 | 4,079 | 4,040.5 | 4,060.65 | 4,060.65 | -7.25 (-0.18%) | 451,908 |
17 Aug 2022 | INR | 4,095.1 | 4,120.45 | 4,060 | 4,067.9 | 4,067.9 | -23.25 (-0.57%) | 313,179 |
16 Aug 2022 | INR | 4,038 | 4,100 | 4,038 | 4,091.15 | 4,091.15 | +53.15 (+1.32%) | 302,627 |
12 Aug 2022 | INR | 4,033.5 | 4,060 | 4,013.75 | 4,038 | 4,038 | +4.5 (+0.11%) | 217,139 |
11 Aug 2022 | INR | 4,050.1 | 4,058.25 | 4,022.35 | 4,033.5 | 4,033.5 | -1.35 (-0.03%) | 277,432 |
10 Aug 2022 | INR | 4,014 | 4,066 | 4,014 | 4,034.85 | 4,034.85 | +12.2 (+0.30%) | 218,912 |