Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 3,698 | 3,734.75 | 3,621.85 | 3,631.4 | 3,631.4 | -45.55 (-1.24%) | 330,909 |
14 Sep 2022 | INR | 3,716 | 3,749 | 3,632 | 3,676.95 | 3,676.95 | -163.65 (-4.26%) | 738,768 |
13 Sep 2022 | INR | 3,849.5 | 3,879 | 3,820 | 3,840.6 | 3,840.6 | +16.35 (+0.43%) | 313,473 |
12 Sep 2022 | INR | 3,790 | 3,840 | 3,770 | 3,824.25 | 3,824.25 | +71.2 (+1.90%) | 532,909 |
9 Sep 2022 | INR | 3,635 | 3,780 | 3,610.1 | 3,753.05 | 3,753.05 | +146.1 (+4.05%) | 465,627 |
8 Sep 2022 | INR | 3,613.55 | 3,635 | 3,580.95 | 3,606.95 | 3,606.95 | +11.4 (+0.32%) | 251,153 |
7 Sep 2022 | INR | 3,597 | 3,625 | 3,546.45 | 3,595.55 | 3,595.55 | -28.95 (-0.80%) | 251,945 |
6 Sep 2022 | INR | 3,660.55 | 3,676 | 3,612 | 3,624.5 | 3,624.5 | -20.05 (-0.55%) | 130,092 |
5 Sep 2022 | INR | 3,669.8 | 3,717.5 | 3,621 | 3,644.55 | 3,644.55 | +3.2 (+0.09%) | 204,452 |
2 Sep 2022 | INR | 3,660 | 3,699 | 3,627 | 3,641.35 | 3,641.35 | +16.3 (+0.45%) | 208,825 |
1 Sep 2022 | INR | 3,650 | 3,687.85 | 3,615 | 3,625.05 | 3,625.05 | -88.95 (-2.39%) | 373,925 |
30 Aug 2022 | INR | 3,644 | 3,728 | 3,576.05 | 3,714 | 3,714 | +135.7 (+3.79%) | 438,173 |
29 Aug 2022 | INR | 3,461 | 3,600 | 3,461 | 3,578.3 | 3,578.3 | -91.65 (-2.50%) | 507,122 |
26 Aug 2022 | INR | 3,685 | 3,719.5 | 3,655 | 3,669.95 | 3,669.95 | +27.95 (+0.77%) | 226,934 |
25 Aug 2022 | INR | 3,702 | 3,753 | 3,630 | 3,642 | 3,642 | -37.55 (-1.02%) | 247,693 |
24 Aug 2022 | INR | 3,669.8 | 3,690.85 | 3,633.6 | 3,679.55 | 3,679.55 | +28.55 (+0.78%) | 213,629 |
23 Aug 2022 | INR | 3,605 | 3,669 | 3,526.05 | 3,651 | 3,651 | -23.35 (-0.64%) | 436,189 |
22 Aug 2022 | INR | 3,770 | 3,770 | 3,666 | 3,674.35 | 3,674.35 | -118.9 (-3.13%) | 269,816 |
19 Aug 2022 | INR | 3,890 | 3,942 | 3,769.35 | 3,793.25 | 3,793.25 | -92.15 (-2.37%) | 317,936 |
18 Aug 2022 | INR | 3,854 | 3,925 | 3,803 | 3,885.4 | 3,885.4 | +45.2 (+1.18%) | 498,449 |
17 Aug 2022 | INR | 3,690 | 3,855 | 3,675.7 | 3,840.2 | 3,840.2 | +162.55 (+4.42%) | 520,706 |
16 Aug 2022 | INR | 3,680 | 3,698.4 | 3,653.55 | 3,677.65 | 3,677.65 | +18.15 (+0.50%) | 288,162 |
12 Aug 2022 | INR | 3,641.95 | 3,674.25 | 3,611.1 | 3,659.5 | 3,659.5 | +21.1 (+0.58%) | 285,424 |
11 Aug 2022 | INR | 3,650 | 3,670 | 3,596 | 3,638.4 | 3,638.4 | +52.15 (+1.45%) | 455,278 |
10 Aug 2022 | INR | 3,600 | 3,608.45 | 3,525.55 | 3,586.25 | 3,586.25 | -3.55 (-0.10%) | 278,729 |
8 Aug 2022 | INR | 3,575 | 3,605 | 3,537.05 | 3,589.8 | 3,589.8 | +26.75 (+0.75%) | 263,354 |
5 Aug 2022 | INR | 3,527 | 3,585 | 3,520 | 3,563.05 | 3,563.05 | +36.6 (+1.04%) | 325,620 |
4 Aug 2022 | INR | 3,519.9 | 3,561.6 | 3,490 | 3,526.45 | 3,526.45 | +51.75 (+1.49%) | 427,054 |
3 Aug 2022 | INR | 3,472.15 | 3,509.9 | 3,450 | 3,474.7 | 3,474.7 | -6.85 (-0.20%) | 334,005 |
2 Aug 2022 | INR | 3,501.2 | 3,529 | 3,465.15 | 3,481.55 | 3,481.55 | -42.6 (-1.21%) | 330,067 |