Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 3,670.1 | 3,680.35 | 3,590 | 3,605.45 | 3,605.45 | -63.1 (-1.72%) | 388,220 |
14 Sep 2022 | INR | 3,605.3 | 3,688.85 | 3,605.3 | 3,668.55 | 3,668.55 | +0.95 (+0.03%) | 292,680 |
13 Sep 2022 | INR | 3,680 | 3,707.95 | 3,650 | 3,667.6 | 3,667.6 | -10.4 (-0.28%) | 356,050 |
12 Sep 2022 | INR | 3,610.4 | 3,688 | 3,603 | 3,678 | 3,678 | +75 (+2.08%) | 469,040 |
9 Sep 2022 | INR | 3,571 | 3,619.8 | 3,571 | 3,603 | 3,603 | +34.6 (+0.97%) | 292,880 |
8 Sep 2022 | INR | 3,608 | 3,609.9 | 3,565.2 | 3,568.4 | 3,568.4 | -22.55 (-0.63%) | 326,410 |
7 Sep 2022 | INR | 3,577 | 3,601.95 | 3,562.05 | 3,590.95 | 3,590.95 | +5.45 (+0.15%) | 236,700 |
6 Sep 2022 | INR | 3,594.85 | 3,612.6 | 3,576 | 3,585.5 | 3,585.5 | -7.25 (-0.20%) | 211,740 |
5 Sep 2022 | INR | 3,590 | 3,600.9 | 3,553.05 | 3,592.75 | 3,592.75 | -5.4 (-0.15%) | 278,300 |
2 Sep 2022 | INR | 3,607 | 3,619 | 3,572.25 | 3,598.15 | 3,598.15 | -1.05 (-0.03%) | 318,070 |
1 Sep 2022 | INR | 3,577.3 | 3,623.95 | 3,577.3 | 3,599.2 | 3,599.2 | -27.65 (-0.76%) | 313,040 |
30 Aug 2022 | INR | 3,585 | 3,631.6 | 3,581.05 | 3,626.85 | 3,626.85 | +44.4 (+1.24%) | 502,760 |
29 Aug 2022 | INR | 3,525 | 3,614 | 3,511.55 | 3,582.45 | 3,582.45 | -5.05 (-0.14%) | 423,180 |
26 Aug 2022 | INR | 3,555 | 3,601.7 | 3,540 | 3,587.5 | 3,587.5 | +51.65 (+1.46%) | 580,360 |
25 Aug 2022 | INR | 3,510 | 3,562 | 3,502.2 | 3,535.85 | 3,535.85 | +39.2 (+1.12%) | 1,170,000 |
24 Aug 2022 | INR | 3,550 | 3,550 | 3,446 | 3,496.65 | 3,496.65 | -35.65 (-1.01%) | 1,860,000 |
23 Aug 2022 | INR | 3,562 | 3,587.95 | 3,529 | 3,532.3 | 3,532.3 | -48.35 (-1.35%) | 987,700 |
22 Aug 2022 | INR | 3,653 | 3,673.5 | 3,558.05 | 3,580.65 | 3,580.65 | -115.55 (-3.13%) | 1,050,000 |
19 Aug 2022 | INR | 3,743.8 | 3,757.7 | 3,673 | 3,696.2 | 3,696.2 | -47.4 (-1.27%) | 596,810 |
18 Aug 2022 | INR | 3,755 | 3,758 | 3,715 | 3,743.6 | 3,743.6 | -4.8 (-0.13%) | 420,940 |
17 Aug 2022 | INR | 3,752 | 3,777.5 | 3,740 | 3,748.4 | 3,748.4 | +16.4 (+0.44%) | 671,370 |
16 Aug 2022 | INR | 3,790 | 3,790 | 3,705.05 | 3,732 | 3,732 | +5.8 (+0.16%) | 916,640 |
12 Aug 2022 | INR | 3,950.05 | 3,958.2 | 3,700 | 3,726.2 | 3,726.2 | -221.85 (-5.62%) | 2,110,000 |
11 Aug 2022 | INR | 3,940 | 3,955.05 | 3,905.05 | 3,948.05 | 3,948.05 | -0.75 (-0.02%) | 275,720 |
10 Aug 2022 | INR | 3,942 | 3,973.9 | 3,911.05 | 3,948.8 | 3,948.8 | +11.2 (+0.28%) | 342,280 |
8 Aug 2022 | INR | 3,910 | 3,949 | 3,875 | 3,937.6 | 3,937.6 | +25.4 (+0.65%) | 257,200 |
5 Aug 2022 | INR | 3,920.95 | 3,949.7 | 3,900 | 3,912.2 | 3,912.2 | +24.05 (+0.62%) | 374,420 |
4 Aug 2022 | INR | 3,840 | 3,904 | 3,811.75 | 3,888.15 | 3,888.15 | +67.3 (+1.76%) | 470,200 |
3 Aug 2022 | INR | 3,837.2 | 3,863.95 | 3,780 | 3,820.85 | 3,820.85 | -4.05 (-0.11%) | 253,640 |
2 Aug 2022 | INR | 3,795.2 | 3,840 | 3,787 | 3,824.9 | 3,824.9 | +29.7 (+0.78%) | 293,040 |