Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,938 | 1,939 | 1,920.1 | 1,922.8 | 1,922.8 | -1.95 (-0.10%) | 43,734 |
12 Sep 2022 | INR | 1,925 | 1,943.6 | 1,917.9 | 1,924.75 | 1,924.75 | -1.25 (-0.06%) | 112,656 |
9 Sep 2022 | INR | 1,942 | 1,950 | 1,916.55 | 1,926 | 1,926 | -4.5 (-0.23%) | 74,122 |
8 Sep 2022 | INR | 1,910 | 1,938.95 | 1,910 | 1,930.5 | 1,930.5 | +21.7 (+1.14%) | 206,722 |
7 Sep 2022 | INR | 1,891.2 | 1,914.55 | 1,885.55 | 1,908.8 | 1,908.8 | -7.15 (-0.37%) | 120,659 |
6 Sep 2022 | INR | 1,940 | 1,949.65 | 1,909.9 | 1,915.95 | 1,915.95 | -22.05 (-1.14%) | 132,302 |
5 Sep 2022 | INR | 1,902 | 1,956.15 | 1,902 | 1,938 | 1,938 | +19.75 (+1.03%) | 73,622 |
2 Sep 2022 | INR | 1,912 | 1,929.85 | 1,904.5 | 1,918.25 | 1,918.25 | +14.4 (+0.76%) | 142,832 |
1 Sep 2022 | INR | 1,888.05 | 1,925 | 1,876.15 | 1,903.85 | 1,903.85 | -11.4 (-0.60%) | 61,641 |
30 Aug 2022 | INR | 1,867.8 | 1,920.55 | 1,858 | 1,915.25 | 1,915.25 | +64 (+3.46%) | 75,470 |
29 Aug 2022 | INR | 1,869.95 | 1,876.05 | 1,845.3 | 1,851.25 | 1,851.25 | -50.1 (-2.63%) | 96,701 |
26 Aug 2022 | INR | 1,870 | 1,926.8 | 1,870 | 1,901.35 | 1,901.35 | +31.95 (+1.71%) | 448,430 |
25 Aug 2022 | INR | 1,875 | 1,905.2 | 1,857.45 | 1,869.4 | 1,869.4 | +1.05 (+0.06%) | 111,802 |
24 Aug 2022 | INR | 1,850 | 1,872.65 | 1,842.4 | 1,868.35 | 1,868.35 | +11.7 (+0.63%) | 36,697 |
23 Aug 2022 | INR | 1,818 | 1,869.05 | 1,818 | 1,856.65 | 1,856.65 | +25.5 (+1.39%) | 34,878 |
22 Aug 2022 | INR | 1,830 | 1,836 | 1,818 | 1,831.15 | 1,831.15 | -46.2 (-2.46%) | 150,148 |
19 Aug 2022 | INR | 1,920 | 1,942.6 | 1,872 | 1,877.35 | 1,877.35 | -26.65 (-1.40%) | 124,802 |
18 Aug 2022 | INR | 1,833 | 1,910.5 | 1,833 | 1,904 | 1,904 | +63.45 (+3.45%) | 164,966 |
17 Aug 2022 | INR | 1,844.95 | 1,850.5 | 1,830.55 | 1,840.55 | 1,840.55 | -6.15 (-0.33%) | 74,074 |
16 Aug 2022 | INR | 1,840.05 | 1,860.9 | 1,839.25 | 1,846.7 | 1,846.7 | +5.6 (+0.30%) | 22,335 |
12 Aug 2022 | INR | 1,855 | 1,858 | 1,836.5 | 1,841.1 | 1,841.1 | -13.05 (-0.70%) | 80,615 |
11 Aug 2022 | INR | 1,845 | 1,856.7 | 1,834.45 | 1,854.15 | 1,854.15 | +26.75 (+1.46%) | 21,720 |
10 Aug 2022 | INR | 1,849.9 | 1,849.9 | 1,821.05 | 1,827.4 | 1,827.4 | -16.35 (-0.89%) | 19,019 |
8 Aug 2022 | INR | 1,833 | 1,849.4 | 1,818 | 1,843.75 | 1,843.75 | +10.2 (+0.56%) | 126,516 |
5 Aug 2022 | INR | 1,835.15 | 1,849.5 | 1,823.65 | 1,833.55 | 1,833.55 | -1.55 (-0.08%) | 42,818 |
4 Aug 2022 | INR | 1,841.05 | 1,858 | 1,814.05 | 1,835.1 | 1,835.1 | -16.3 (-0.88%) | 45,913 |
3 Aug 2022 | INR | 1,878 | 1,880 | 1,840.5 | 1,851.4 | 1,851.4 | -32.95 (-1.75%) | 32,304 |
2 Aug 2022 | INR | 1,854 | 1,892.5 | 1,833.7 | 1,884.35 | 1,884.35 | +29.8 (+1.61%) | 46,934 |
1 Aug 2022 | INR | 1,810.8 | 1,861.75 | 1,810.8 | 1,854.55 | 1,854.55 | +43.75 (+2.42%) | 943,864 |
29 Jul 2022 | INR | 1,833 | 1,857.05 | 1,805 | 1,810.8 | 1,810.8 | -17.65 (-0.97%) | 41,445 |