Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,384.7 | 1,389.6 | 1,371.05 | 1,377.7 | 1,377.7 | -5.2 (-0.38%) | 15,459 |
12 Sep 2022 | INR | 1,361.1 | 1,389.3 | 1,348.3 | 1,382.9 | 1,382.9 | +37.05 (+2.75%) | 19,984 |
9 Sep 2022 | INR | 1,355.75 | 1,360.35 | 1,330.85 | 1,345.85 | 1,345.85 | -2.55 (-0.19%) | 7,030 |
8 Sep 2022 | INR | 1,377.05 | 1,377.05 | 1,345 | 1,348.4 | 1,348.4 | -18.95 (-1.39%) | 14,496 |
7 Sep 2022 | INR | 1,381.9 | 1,388 | 1,363.45 | 1,367.35 | 1,367.35 | -10.95 (-0.79%) | 7,436 |
6 Sep 2022 | INR | 1,377.55 | 1,387.15 | 1,370.4 | 1,378.3 | 1,378.3 | -1.5 (-0.11%) | 14,728 |
5 Sep 2022 | INR | 1,388.75 | 1,401.6 | 1,366.6 | 1,379.8 | 1,379.8 | -2.05 (-0.15%) | 17,383 |
2 Sep 2022 | INR | 1,386.6 | 1,405.85 | 1,375.5 | 1,381.85 | 1,381.85 | -2.75 (-0.20%) | 16,184 |
1 Sep 2022 | INR | 1,391.35 | 1,398.6 | 1,375.75 | 1,384.6 | 1,384.6 | -6.75 (-0.49%) | 14,308 |
30 Aug 2022 | INR | 1,343.5 | 1,395.75 | 1,343.5 | 1,391.35 | 1,391.35 | +50.25 (+3.75%) | 29,606 |
29 Aug 2022 | INR | 1,297.15 | 1,347.1 | 1,289.6 | 1,341.1 | 1,341.1 | +18.2 (+1.38%) | 32,799 |
26 Aug 2022 | INR | 1,324.9 | 1,328.55 | 1,309 | 1,322.9 | 1,322.9 | +12.1 (+0.92%) | 11,072 |
25 Aug 2022 | INR | 1,309.05 | 1,328.4 | 1,296.55 | 1,310.8 | 1,310.8 | +12.5 (+0.96%) | 20,605 |
24 Aug 2022 | INR | 1,291 | 1,304.9 | 1,289.3 | 1,298.3 | 1,298.3 | +6.35 (+0.49%) | 11,627 |
23 Aug 2022 | INR | 1,270 | 1,295.45 | 1,270 | 1,291.95 | 1,291.95 | +5.15 (+0.40%) | 10,561 |
22 Aug 2022 | INR | 1,345 | 1,345 | 1,283 | 1,286.8 | 1,286.8 | -62.4 (-4.62%) | 18,629 |
19 Aug 2022 | INR | 1,360 | 1,369.95 | 1,333 | 1,349.2 | 1,349.2 | -8.55 (-0.63%) | 20,909 |
18 Aug 2022 | INR | 1,349.15 | 1,362.75 | 1,342.3 | 1,357.75 | 1,357.75 | +8.6 (+0.64%) | 54,033 |
17 Aug 2022 | INR | 1,300 | 1,352.35 | 1,294.1 | 1,349.15 | 1,349.15 | +48.4 (+3.72%) | 23,138 |
16 Aug 2022 | INR | 1,306 | 1,316 | 1,288.75 | 1,300.75 | 1,300.75 | +3.6 (+0.28%) | 24,293 |
12 Aug 2022 | INR | 1,319.95 | 1,319.95 | 1,294.15 | 1,297.15 | 1,297.15 | -10 (-0.77%) | 15,347 |
11 Aug 2022 | INR | 1,312 | 1,324.95 | 1,300 | 1,307.15 | 1,307.15 | -1.2 (-0.09%) | 15,971 |
10 Aug 2022 | INR | 1,304 | 1,315.8 | 1,296.6 | 1,308.35 | 1,308.35 | +3.65 (+0.28%) | 14,786 |
8 Aug 2022 | INR | 1,302.45 | 1,307.6 | 1,286.65 | 1,304.7 | 1,304.7 | +16.2 (+1.26%) | 41,399 |
5 Aug 2022 | INR | 1,317 | 1,320.1 | 1,280 | 1,288.5 | 1,288.5 | -20.2 (-1.54%) | 30,620 |
4 Aug 2022 | INR | 1,270.25 | 1,317 | 1,270.25 | 1,308.7 | 1,308.7 | +29 (+2.27%) | 62,229 |
3 Aug 2022 | INR | 1,299.9 | 1,303.5 | 1,265.5 | 1,279.7 | 1,279.7 | -10.3 (-0.80%) | 23,276 |
2 Aug 2022 | INR | 1,287.35 | 1,308 | 1,275.55 | 1,290 | 1,290 | +2.65 (+0.21%) | 39,210 |
1 Aug 2022 | INR | 1,251 | 1,290 | 1,248.65 | 1,287.35 | 1,287.35 | +38 (+3.04%) | 349,104 |
29 Jul 2022 | INR | 1,215.35 | 1,252.8 | 1,215.35 | 1,249.35 | 1,249.35 | +23.5 (+1.92%) | 37,426 |