Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | INR | 1,172.15 | 1,197 | 1,168.5 | 1,179.45 | 1,179.45 | +2.05 (+0.17%) | 2,909 |
7 Sep 2022 | INR | 1,172 | 1,188.95 | 1,170 | 1,177.4 | 1,177.4 | +1.4 (+0.12%) | 1,123 |
6 Sep 2022 | INR | 1,176.95 | 1,180 | 1,170.1 | 1,176 | 1,176 | +1.25 (+0.11%) | 1,065 |
5 Sep 2022 | INR | 1,183 | 1,197.4 | 1,171.2 | 1,174.75 | 1,174.75 | -8.7 (-0.74%) | 1,980 |
2 Sep 2022 | INR | 1,181.25 | 1,189.95 | 1,169.25 | 1,183.45 | 1,183.45 | +14.1 (+1.21%) | 1,075 |
1 Sep 2022 | INR | 1,184.65 | 1,187.9 | 1,157.1 | 1,169.35 | 1,169.35 | -3 (-0.26%) | 1,198 |
30 Aug 2022 | INR | 1,160.25 | 1,179.85 | 1,160.25 | 1,172.35 | 1,172.35 | +13.4 (+1.16%) | 911 |
29 Aug 2022 | INR | 1,165.7 | 1,171.3 | 1,146.9 | 1,158.95 | 1,158.95 | -4 (-0.34%) | 1,563 |
26 Aug 2022 | INR | 1,187.65 | 1,189.1 | 1,161.05 | 1,162.95 | 1,162.95 | -22.6 (-1.91%) | 3,486 |
25 Aug 2022 | INR | 1,170 | 1,193.05 | 1,170 | 1,185.55 | 1,185.55 | +6.5 (+0.55%) | 1,156 |
24 Aug 2022 | INR | 1,185 | 1,187.95 | 1,159.95 | 1,179.05 | 1,179.05 | +6.9 (+0.59%) | 2,696 |
23 Aug 2022 | INR | 1,151 | 1,184.7 | 1,151 | 1,172.15 | 1,172.15 | +5 (+0.43%) | 3,074 |
22 Aug 2022 | INR | 1,203.75 | 1,203.75 | 1,160 | 1,167.15 | 1,167.15 | -38.95 (-3.23%) | 7,255 |
19 Aug 2022 | INR | 1,211.25 | 1,229.6 | 1,198.05 | 1,206.1 | 1,206.1 | -16.4 (-1.34%) | 2,723 |
18 Aug 2022 | INR | 1,212.55 | 1,230 | 1,212 | 1,222.5 | 1,222.5 | +3.95 (+0.32%) | 2,173 |
17 Aug 2022 | INR | 1,220.9 | 1,224 | 1,202 | 1,218.55 | 1,218.55 | +12.85 (+1.07%) | 1,976 |
16 Aug 2022 | INR | 1,220 | 1,224.7 | 1,188.05 | 1,205.7 | 1,205.7 | +1.15 (+0.10%) | 4,434 |
12 Aug 2022 | INR | 1,214.4 | 1,235.4 | 1,201.55 | 1,204.55 | 1,204.55 | -19.9 (-1.63%) | 4,177 |
11 Aug 2022 | INR | 1,276.05 | 1,287.1 | 1,175 | 1,224.45 | 1,224.45 | -57.85 (-4.51%) | 20,022 |
10 Aug 2022 | INR | 1,264.5 | 1,284.55 | 1,251 | 1,282.3 | 1,282.3 | +32.05 (+2.56%) | 3,818 |
8 Aug 2022 | INR | 1,285 | 1,287 | 1,240 | 1,250.25 | 1,250.25 | -41.7 (-3.23%) | 6,545 |
5 Aug 2022 | INR | 1,320 | 1,326.45 | 1,290 | 1,291.95 | 1,291.95 | -38 (-2.86%) | 5,687 |
4 Aug 2022 | INR | 1,394.95 | 1,400 | 1,321.7 | 1,329.95 | 1,329.95 | -104.7 (-7.30%) | 13,203 |
3 Aug 2022 | INR | 1,430.05 | 1,453.45 | 1,409 | 1,434.65 | 1,434.65 | +7.5 (+0.53%) | 16,919 |
2 Aug 2022 | INR | 1,476.9 | 1,499.85 | 1,418.65 | 1,427.15 | 1,427.15 | -49.75 (-3.37%) | 24,231 |
1 Aug 2022 | INR | 1,397 | 1,498 | 1,396.95 | 1,476.9 | 1,476.9 | +99.45 (+7.22%) | 32,816 |
29 Jul 2022 | INR | 1,362 | 1,388 | 1,354.55 | 1,377.45 | 1,377.45 | +26.3 (+1.95%) | 6,856 |
28 Jul 2022 | INR | 1,353.9 | 1,360 | 1,333.85 | 1,351.15 | 1,351.15 | +7.2 (+0.54%) | 5,840 |
27 Jul 2022 | INR | 1,348 | 1,348 | 1,334.05 | 1,343.95 | 1,343.95 | +2.05 (+0.15%) | 1,686 |
26 Jul 2022 | INR | 1,356 | 1,356 | 1,338.75 | 1,341.9 | 1,341.9 | +2.35 (+0.18%) | 2,222 |