Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 1,417 | 1,420.9 | 1,373.05 | 1,390.7 | 1,390.7 | -26.3 (-1.86%) | 681,170 |
14 Sep 2022 | INR | 1,413.1 | 1,427 | 1,391 | 1,417 | 1,417 | -25 (-1.73%) | 799,050 |
13 Sep 2022 | INR | 1,470 | 1,472 | 1,436.05 | 1,442 | 1,442 | -17.6 (-1.21%) | 587,060 |
12 Sep 2022 | INR | 1,419.95 | 1,483.5 | 1,412 | 1,459.6 | 1,459.6 | +50.1 (+3.55%) | 1,260,000 |
9 Sep 2022 | INR | 1,433.8 | 1,442.9 | 1,365.4 | 1,409.5 | 1,409.5 | -9.05 (-0.64%) | 383,610 |
8 Sep 2022 | INR | 1,442 | 1,445 | 1,415 | 1,418.55 | 1,418.55 | -17.55 (-1.22%) | 321,060 |
7 Sep 2022 | INR | 1,414 | 1,439.55 | 1,410.1 | 1,436.1 | 1,436.1 | +14.75 (+1.04%) | 262,990 |
6 Sep 2022 | INR | 1,438 | 1,444.95 | 1,413.1 | 1,421.35 | 1,421.35 | -7.25 (-0.51%) | 194,630 |
5 Sep 2022 | INR | 1,425.95 | 1,446 | 1,418.85 | 1,428.6 | 1,428.6 | +9.75 (+0.69%) | 245,920 |
2 Sep 2022 | INR | 1,436.8 | 1,451 | 1,415 | 1,418.85 | 1,418.85 | -6.5 (-0.46%) | 493,220 |
1 Sep 2022 | INR | 1,402.5 | 1,441 | 1,384.55 | 1,425.35 | 1,425.35 | +17.65 (+1.25%) | 874,290 |
30 Aug 2022 | INR | 1,357.8 | 1,414 | 1,350.3 | 1,407.7 | 1,407.7 | +59.65 (+4.42%) | 662,480 |
29 Aug 2022 | INR | 1,337.5 | 1,364.4 | 1,305 | 1,348.05 | 1,348.05 | -36.5 (-2.64%) | 370,500 |
26 Aug 2022 | INR | 1,387.5 | 1,400.8 | 1,377.1 | 1,384.55 | 1,384.55 | +1.9 (+0.14%) | 327,730 |
25 Aug 2022 | INR | 1,350 | 1,402.75 | 1,348.05 | 1,382.65 | 1,382.65 | +36.5 (+2.71%) | 900,090 |
24 Aug 2022 | INR | 1,321 | 1,349.45 | 1,320 | 1,346.15 | 1,346.15 | +23.1 (+1.75%) | 420,240 |
23 Aug 2022 | INR | 1,293.65 | 1,326.8 | 1,285.15 | 1,323.05 | 1,323.05 | +20.55 (+1.58%) | 477,910 |
22 Aug 2022 | INR | 1,354 | 1,358.95 | 1,300 | 1,302.5 | 1,302.5 | -62.1 (-4.55%) | 756,140 |
19 Aug 2022 | INR | 1,410 | 1,416.1 | 1,355.2 | 1,364.6 | 1,364.6 | -42.65 (-3.03%) | 728,470 |
18 Aug 2022 | INR | 1,390 | 1,417.4 | 1,380.05 | 1,407.25 | 1,407.25 | +17 (+1.22%) | 746,110 |
17 Aug 2022 | INR | 1,368 | 1,417.8 | 1,359.9 | 1,390.25 | 1,390.25 | +27.15 (+1.99%) | 1,720,000 |
16 Aug 2022 | INR | 1,355.95 | 1,375.95 | 1,351.35 | 1,363.1 | 1,363.1 | +8.55 (+0.63%) | 592,120 |
12 Aug 2022 | INR | 1,366.8 | 1,372 | 1,350.55 | 1,354.55 | 1,354.55 | -6.5 (-0.48%) | 480,070 |
11 Aug 2022 | INR | 1,360 | 1,391.45 | 1,358.1 | 1,361.05 | 1,361.05 | +13.9 (+1.03%) | 960,510 |
10 Aug 2022 | INR | 1,374 | 1,374 | 1,343.1 | 1,347.15 | 1,347.15 | -19.55 (-1.43%) | 890,020 |
8 Aug 2022 | INR | 1,370.1 | 1,381 | 1,357 | 1,366.7 | 1,366.7 | -7.15 (-0.52%) | 813,980 |
5 Aug 2022 | INR | 1,399 | 1,404.35 | 1,370.55 | 1,373.85 | 1,373.85 | -17.55 (-1.26%) | 671,060 |
4 Aug 2022 | INR | 1,434.7 | 1,439.95 | 1,369.95 | 1,391.4 | 1,391.4 | -34.3 (-2.41%) | 1,390,000 |
3 Aug 2022 | INR | 1,469.9 | 1,476.1 | 1,410.9 | 1,425.7 | 1,425.7 | -38.4 (-2.62%) | 925,360 |
2 Aug 2022 | INR | 1,514.25 | 1,525 | 1,418.55 | 1,464.1 | 1,464.1 | -48.15 (-3.18%) | 2,960,000 |