Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 1,060 | 1,062.95 | 1,028.5 | 1,033.6 | 1,033.6 | -29.35 (-2.76%) | 927,244 |
14 Sep 2022 | INR | 1,040 | 1,068 | 1,040 | 1,062.95 | 1,062.95 | +5.85 (+0.55%) | 998,799 |
13 Sep 2022 | INR | 1,057.05 | 1,063 | 1,052.65 | 1,057.1 | 1,057.1 | -7.8 (-0.73%) | 1,144,685 |
12 Sep 2022 | INR | 1,058.3 | 1,068.5 | 1,057.1 | 1,064.9 | 1,064.9 | +9.9 (+0.94%) | 936,787 |
9 Sep 2022 | INR | 1,060 | 1,065.95 | 1,055 | 1,055 | 1,055 | +1.2 (+0.11%) | 1,092,235 |
8 Sep 2022 | INR | 1,058.5 | 1,059.75 | 1,044 | 1,053.8 | 1,053.8 | +3.65 (+0.35%) | 1,755,391 |
7 Sep 2022 | INR | 1,033.85 | 1,061.85 | 1,033 | 1,050.15 | 1,050.15 | +9.25 (+0.89%) | 2,471,263 |
6 Sep 2022 | INR | 1,025 | 1,042 | 1,024.9 | 1,040.9 | 1,040.9 | +14.9 (+1.45%) | 1,369,910 |
5 Sep 2022 | INR | 1,012.5 | 1,030.45 | 1,012 | 1,026 | 1,026 | +10 (+0.98%) | 1,275,368 |
2 Sep 2022 | INR | 1,024 | 1,031.2 | 1,012.05 | 1,016 | 1,016 | -8 (-0.78%) | 1,655,229 |
1 Sep 2022 | INR | 1,026 | 1,044.25 | 1,019.4 | 1,024 | 1,024 | -14.35 (-1.38%) | 1,528,731 |
30 Aug 2022 | INR | 1,018.5 | 1,042.2 | 1,016.1 | 1,038.35 | 1,038.35 | +21.35 (+2.10%) | 1,571,042 |
29 Aug 2022 | INR | 1,000 | 1,024 | 991.3 | 1,017 | 1,017 | -5.5 (-0.54%) | 1,305,557 |
26 Aug 2022 | INR | 1,030.9 | 1,035.7 | 1,018.5 | 1,022.5 | 1,022.5 | +1.6 (+0.16%) | 1,264,070 |
25 Aug 2022 | INR | 1,043.95 | 1,043.95 | 1,020.55 | 1,020.9 | 1,020.9 | -14.9 (-1.44%) | 1,112,617 |
24 Aug 2022 | INR | 1,041 | 1,053.85 | 1,026.05 | 1,035.8 | 1,035.8 | -5.1 (-0.49%) | 1,562,062 |
23 Aug 2022 | INR | 1,010.2 | 1,046.8 | 1,010.2 | 1,040.9 | 1,040.9 | +16.85 (+1.65%) | 1,868,332 |
22 Aug 2022 | INR | 1,016 | 1,029.85 | 1,015.5 | 1,024.05 | 1,024.05 | -4.95 (-0.48%) | 993,053 |
19 Aug 2022 | INR | 1,029.05 | 1,036.6 | 1,020.1 | 1,029 | 1,029 | -3 (-0.29%) | 654,004 |
18 Aug 2022 | INR | 1,028.5 | 1,034.05 | 1,007.35 | 1,032 | 1,032 | +5 (+0.49%) | 1,201,720 |
17 Aug 2022 | INR | 1,039.75 | 1,042.95 | 1,024.2 | 1,027 | 1,027 | -9 (-0.87%) | 1,102,323 |
16 Aug 2022 | INR | 1,027.15 | 1,036 | 1,025.25 | 1,036 | 1,036 | +8 (+0.78%) | 776,409 |
12 Aug 2022 | INR | 1,043.6 | 1,043.6 | 1,022.35 | 1,028 | 1,028 | -9.85 (-0.95%) | 1,140,717 |
11 Aug 2022 | INR | 1,040.5 | 1,049 | 1,035 | 1,037.85 | 1,037.85 | +1.7 (+0.16%) | 838,963 |
10 Aug 2022 | INR | 1,035.55 | 1,046.3 | 1,029.05 | 1,036.15 | 1,036.15 | +5.4 (+0.52%) | 1,293,683 |
8 Aug 2022 | INR | 1,036.2 | 1,039.5 | 1,024.1 | 1,030.75 | 1,030.75 | -2.85 (-0.28%) | 767,289 |
5 Aug 2022 | INR | 1,040 | 1,045.95 | 1,032 | 1,033.6 | 1,033.6 | -10.4 (-1.00%) | 1,561,405 |
4 Aug 2022 | INR | 1,017.8 | 1,046.9 | 1,015 | 1,044 | 1,044 | +29.45 (+2.90%) | 2,865,077 |
3 Aug 2022 | INR | 1,010 | 1,028.75 | 1,004.5 | 1,014.55 | 1,014.55 | +12.05 (+1.20%) | 4,052,763 |
2 Aug 2022 | INR | 1,003.65 | 1,006.1 | 992 | 1,002.5 | 1,002.5 | -2.5 (-0.25%) | 1,184,696 |