Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 3,544.9 | 3,573.45 | 3,457.55 | 3,502.3 | 3,502.3 | -24.95 (-0.71%) | 37,824 |
14 Sep 2022 | INR | 3,600 | 3,618 | 3,460.35 | 3,527.25 | 3,527.25 | -97.5 (-2.69%) | 27,309 |
13 Sep 2022 | INR | 3,698 | 3,699 | 3,581.1 | 3,624.75 | 3,624.75 | -25.8 (-0.71%) | 45,935 |
12 Sep 2022 | INR | 3,715 | 3,754.75 | 3,575.3 | 3,650.55 | 3,650.55 | -44.05 (-1.19%) | 35,431 |
9 Sep 2022 | INR | 3,658 | 3,714.8 | 3,605.55 | 3,694.6 | 3,694.6 | +42.1 (+1.15%) | 22,315 |
8 Sep 2022 | INR | 3,675 | 3,754.85 | 3,622 | 3,652.5 | 3,652.5 | -7.2 (-0.20%) | 42,978 |
7 Sep 2022 | INR | 3,494 | 3,687.7 | 3,474.05 | 3,659.7 | 3,659.7 | +162.4 (+4.64%) | 50,468 |
6 Sep 2022 | INR | 3,443.75 | 3,500 | 3,414.6 | 3,497.3 | 3,497.3 | +74.7 (+2.18%) | 28,523 |
5 Sep 2022 | INR | 3,450 | 3,455 | 3,389.5 | 3,422.6 | 3,422.6 | -9 (-0.26%) | 37,436 |
2 Sep 2022 | INR | 3,438.65 | 3,450 | 3,406 | 3,431.6 | 3,431.6 | -7.05 (-0.21%) | 33,984 |
1 Sep 2022 | INR | 3,486.9 | 3,499 | 3,385 | 3,438.65 | 3,438.65 | -48.25 (-1.38%) | 24,607 |
30 Aug 2022 | INR | 3,309.55 | 3,569.95 | 3,272.35 | 3,486.9 | 3,486.9 | +193.85 (+5.89%) | 36,411 |
29 Aug 2022 | INR | 3,299 | 3,335.45 | 3,234.7 | 3,293.05 | 3,293.05 | -25.8 (-0.78%) | 21,031 |
26 Aug 2022 | INR | 3,310.7 | 3,329.95 | 3,286 | 3,318.85 | 3,318.85 | +24.65 (+0.75%) | 21,191 |
25 Aug 2022 | INR | 3,275 | 3,350 | 3,252.55 | 3,294.2 | 3,294.2 | +38.75 (+1.19%) | 42,925 |
24 Aug 2022 | INR | 3,125 | 3,284.5 | 3,125 | 3,255.45 | 3,255.45 | +152.5 (+4.91%) | 40,267 |
23 Aug 2022 | INR | 3,072.15 | 3,143.7 | 3,061 | 3,102.95 | 3,102.95 | +31.8 (+1.04%) | 33,176 |
22 Aug 2022 | INR | 3,076.15 | 3,086.6 | 3,008.25 | 3,071.15 | 3,071.15 | +10.35 (+0.34%) | 30,785 |
19 Aug 2022 | INR | 3,052.4 | 3,105.05 | 3,042 | 3,060.8 | 3,060.8 | +5.3 (+0.17%) | 21,186 |
18 Aug 2022 | INR | 3,084.7 | 3,088.95 | 3,027.6 | 3,055.5 | 3,055.5 | -13.85 (-0.45%) | 17,995 |
17 Aug 2022 | INR | 3,120 | 3,120 | 3,051 | 3,069.35 | 3,069.35 | -15.6 (-0.51%) | 8,784 |
16 Aug 2022 | INR | 3,115.6 | 3,115.6 | 3,063.85 | 3,084.95 | 3,084.95 | -15.1 (-0.49%) | 19,411 |
12 Aug 2022 | INR | 3,095 | 3,105 | 3,070.65 | 3,100.05 | 3,100.05 | +12.5 (+0.40%) | 16,322 |
11 Aug 2022 | INR | 3,149 | 3,149.05 | 3,051 | 3,087.55 | 3,087.55 | -35.9 (-1.15%) | 17,979 |
10 Aug 2022 | INR | 3,149.7 | 3,157 | 3,091.2 | 3,123.45 | 3,123.45 | -1.3 (-0.04%) | 19,439 |
8 Aug 2022 | INR | 3,020 | 3,145 | 3,002.05 | 3,124.75 | 3,124.75 | +104.5 (+3.46%) | 19,609 |
5 Aug 2022 | INR | 3,265 | 3,265 | 2,980 | 3,020.25 | 3,020.25 | -209.6 (-6.49%) | 33,048 |
4 Aug 2022 | INR | 3,266.6 | 3,314.95 | 3,212.4 | 3,229.85 | 3,229.85 | -20.45 (-0.63%) | 12,155 |
3 Aug 2022 | INR | 3,252.05 | 3,268.35 | 3,206.55 | 3,250.3 | 3,250.3 | -1.75 (-0.05%) | 14,132 |
2 Aug 2022 | INR | 3,310 | 3,324.75 | 3,205.55 | 3,252.05 | 3,252.05 | -49.45 (-1.50%) | 8,757 |