Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,572 | 1,572 | 1,512 | 1,515.75 | 1,515.75 | -36.25 (-2.34%) | 1,087 |
12 Sep 2022 | INR | 1,585 | 1,612.15 | 1,533.15 | 1,552 | 1,552 | -20.15 (-1.28%) | 810 |
9 Sep 2022 | INR | 1,585.9 | 1,626.85 | 1,546.9 | 1,572.15 | 1,572.15 | +5.3 (+0.34%) | 1,068 |
8 Sep 2022 | INR | 1,628.65 | 1,655.9 | 1,560.85 | 1,566.85 | 1,566.85 | -49.05 (-3.04%) | 839 |
7 Sep 2022 | INR | 1,621.3 | 1,634.25 | 1,594.35 | 1,615.9 | 1,615.9 | +1.55 (+0.10%) | 239 |
6 Sep 2022 | INR | 1,560.45 | 1,640.45 | 1,560.45 | 1,614.35 | 1,614.35 | +33.9 (+2.14%) | 982 |
5 Sep 2022 | INR | 1,534.05 | 1,608.1 | 1,534 | 1,580.45 | 1,580.45 | +52.35 (+3.43%) | 831 |
2 Sep 2022 | INR | 1,496.1 | 1,563.3 | 1,483.3 | 1,528.1 | 1,528.1 | +24.8 (+1.65%) | 1,356 |
1 Sep 2022 | INR | 1,511 | 1,529.1 | 1,471.35 | 1,503.3 | 1,503.3 | +12.3 (+0.82%) | 347 |
30 Aug 2022 | INR | 1,502.85 | 1,508.85 | 1,491 | 1,491 | 1,491 | -11.9 (-0.79%) | 62 |
29 Aug 2022 | INR | 1,483.45 | 1,516.2 | 1,479.95 | 1,502.9 | 1,502.9 | -0.5 (-0.03%) | 124 |
26 Aug 2022 | INR | 1,526.9 | 1,526.9 | 1,491 | 1,503.4 | 1,503.4 | -5.15 (-0.34%) | 146 |
25 Aug 2022 | INR | 1,514.95 | 1,530.1 | 1,490.1 | 1,508.55 | 1,508.55 | -1.55 (-0.10%) | 537 |
24 Aug 2022 | INR | 1,456.95 | 1,525.7 | 1,456.95 | 1,510.1 | 1,510.1 | +53.6 (+3.68%) | 653 |
23 Aug 2022 | INR | 1,482.8 | 1,482.8 | 1,446.65 | 1,456.5 | 1,456.5 | -10.15 (-0.69%) | 197 |
22 Aug 2022 | INR | 1,482 | 1,494 | 1,455.5 | 1,466.65 | 1,466.65 | -15.3 (-1.03%) | 2,155 |
19 Aug 2022 | INR | 1,490.65 | 1,490.8 | 1,471 | 1,481.95 | 1,481.95 | -17.15 (-1.14%) | 185 |
18 Aug 2022 | INR | 1,472.6 | 1,505.05 | 1,471.1 | 1,499.1 | 1,499.1 | +34.05 (+2.32%) | 258 |
17 Aug 2022 | INR | 1,459 | 1,493.15 | 1,458.95 | 1,465.05 | 1,465.05 | +11.9 (+0.82%) | 1,103 |
16 Aug 2022 | INR | 1,498.45 | 1,498.45 | 1,449.25 | 1,453.15 | 1,453.15 | -25.3 (-1.71%) | 8,680 |
12 Aug 2022 | INR | 1,498 | 1,501 | 1,462.85 | 1,478.45 | 1,478.45 | -20.2 (-1.35%) | 918 |
11 Aug 2022 | INR | 1,508 | 1,549.25 | 1,482.5 | 1,498.65 | 1,498.65 | -10.6 (-0.70%) | 599 |
10 Aug 2022 | INR | 1,520.55 | 1,522.75 | 1,500.55 | 1,509.25 | 1,509.25 | +8.7 (+0.58%) | 314 |
8 Aug 2022 | INR | 1,504.75 | 1,507.1 | 1,490 | 1,500.55 | 1,500.55 | -3.3 (-0.22%) | 6 |
5 Aug 2022 | INR | 1,479.7 | 1,519.65 | 1,479.65 | 1,503.85 | 1,503.85 | +4.2 (+0.28%) | 218 |
4 Aug 2022 | INR | 1,500 | 1,501 | 1,499.3 | 1,499.65 | 1,499.65 | +4 (+0.27%) | 33 |
3 Aug 2022 | INR | 1,492.35 | 1,498.35 | 1,486.85 | 1,495.65 | 1,495.65 | +23 (+1.56%) | 317 |
2 Aug 2022 | INR | 1,498.9 | 1,534.7 | 1,465 | 1,472.65 | 1,472.65 | -32.15 (-2.14%) | 2,034 |
1 Aug 2022 | INR | 1,501.5 | 1,510 | 1,493.05 | 1,504.8 | 1,504.8 | +3.3 (+0.22%) | 1,302 |
29 Jul 2022 | INR | 1,498.1 | 1,502 | 1,498.05 | 1,501.5 | 1,501.5 | +16.4 (+1.10%) | 9 |