Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,498.3 | 1,515.55 | 1,498.1 | 1,511.15 | 1,511.15 | +18.95 (+1.27%) | 352,340 |
12 Sep 2022 | INR | 1,498 | 1,503.85 | 1,489.9 | 1,492.2 | 1,492.2 | -5.95 (-0.40%) | 113,287 |
9 Sep 2022 | INR | 1,497.5 | 1,509 | 1,495 | 1,498.15 | 1,498.15 | +1.1 (+0.07%) | 337,283 |
8 Sep 2022 | INR | 1,486.5 | 1,500 | 1,482.5 | 1,497.05 | 1,497.05 | +14.85 (+1.00%) | 187,145 |
7 Sep 2022 | INR | 1,470 | 1,490.25 | 1,470 | 1,482.2 | 1,482.2 | -7.3 (-0.49%) | 376,900 |
6 Sep 2022 | INR | 1,490 | 1,506.5 | 1,486.75 | 1,489.5 | 1,489.5 | -5.55 (-0.37%) | 575,204 |
5 Sep 2022 | INR | 1,485.1 | 1,498.9 | 1,483.2 | 1,495.05 | 1,495.05 | +8.9 (+0.60%) | 462,977 |
2 Sep 2022 | INR | 1,474 | 1,490.65 | 1,466 | 1,486.15 | 1,486.15 | +14.05 (+0.95%) | 123,849 |
1 Sep 2022 | INR | 1,468 | 1,489.2 | 1,459 | 1,472.1 | 1,472.1 | -14.1 (-0.95%) | 1,301,020 |
30 Aug 2022 | INR | 1,443 | 1,489.85 | 1,443 | 1,486.2 | 1,486.2 | +46.2 (+3.21%) | 306,727 |
29 Aug 2022 | INR | 1,435.8 | 1,446.1 | 1,428.35 | 1,440 | 1,440 | -23.4 (-1.60%) | 80,621 |
26 Aug 2022 | INR | 1,468.25 | 1,481.45 | 1,462 | 1,463.4 | 1,463.4 | -0.45 (-0.03%) | 138,951 |
25 Aug 2022 | INR | 1,477 | 1,486.6 | 1,459 | 1,463.85 | 1,463.85 | -7.45 (-0.51%) | 147,945 |
24 Aug 2022 | INR | 1,465.85 | 1,475.9 | 1,458.6 | 1,471.3 | 1,471.3 | +5.45 (+0.37%) | 278,434 |
23 Aug 2022 | INR | 1,450.25 | 1,475.5 | 1,450.25 | 1,465.85 | 1,465.85 | -4.3 (-0.29%) | 295,298 |
22 Aug 2022 | INR | 1,482.6 | 1,487.9 | 1,467.65 | 1,470.15 | 1,470.15 | -23.3 (-1.56%) | 406,738 |
19 Aug 2022 | INR | 1,512 | 1,512 | 1,490 | 1,493.45 | 1,493.45 | -18 (-1.19%) | 190,239 |
18 Aug 2022 | INR | 1,499.2 | 1,513.5 | 1,499.2 | 1,511.45 | 1,511.45 | +2.25 (+0.15%) | 82,036 |
17 Aug 2022 | INR | 1,500 | 1,512 | 1,486.05 | 1,509.2 | 1,509.2 | +7.25 (+0.48%) | 196,144 |
16 Aug 2022 | INR | 1,490 | 1,508.6 | 1,488.25 | 1,501.95 | 1,501.95 | +17.2 (+1.16%) | 131,621 |
12 Aug 2022 | INR | 1,481 | 1,488.8 | 1,476 | 1,484.75 | 1,484.75 | -2 (-0.13%) | 310,327 |
11 Aug 2022 | INR | 1,480 | 1,491 | 1,474.65 | 1,486.75 | 1,486.75 | +20.75 (+1.42%) | 322,358 |
10 Aug 2022 | INR | 1,462 | 1,471.6 | 1,449.4 | 1,466 | 1,466 | +5.05 (+0.35%) | 283,823 |
8 Aug 2022 | INR | 1,428.45 | 1,464 | 1,427.15 | 1,460.95 | 1,460.95 | +34.4 (+2.41%) | 188,564 |
5 Aug 2022 | INR | 1,430 | 1,436.2 | 1,421.45 | 1,426.55 | 1,426.55 | -3.8 (-0.27%) | 132,757 |
4 Aug 2022 | INR | 1,437.25 | 1,446.65 | 1,413.4 | 1,430.35 | 1,430.35 | -2.8 (-0.20%) | 144,833 |
3 Aug 2022 | INR | 1,424.75 | 1,435.4 | 1,417.05 | 1,433.15 | 1,433.15 | +4.3 (+0.30%) | 160,346 |
2 Aug 2022 | INR | 1,442 | 1,443.8 | 1,423 | 1,428.85 | 1,428.85 | -16.3 (-1.13%) | 128,370 |
1 Aug 2022 | INR | 1,435.25 | 1,448 | 1,429.5 | 1,445.15 | 1,445.15 | +10.7 (+0.75%) | 1,002,493 |
29 Jul 2022 | INR | 1,430.35 | 1,438 | 1,415 | 1,434.45 | 1,434.45 | +17.5 (+1.24%) | 438,123 |