Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 1,242.5 | 1,261.95 | 1,207 | 1,232.65 | 1,232.65 | -9.75 (-0.78%) | 6,246 |
15 Sep 2022 | INR | 1,228 | 1,273.95 | 1,207.55 | 1,242.4 | 1,242.4 | -18.75 (-1.49%) | 4,925 |
14 Sep 2022 | INR | 1,250 | 1,288 | 1,211 | 1,261.15 | 1,261.15 | +4.45 (+0.35%) | 8,480 |
13 Sep 2022 | INR | 1,279.85 | 1,280 | 1,247.1 | 1,256.7 | 1,256.7 | -16.25 (-1.28%) | 3,384 |
12 Sep 2022 | INR | 1,275.9 | 1,315 | 1,260 | 1,272.95 | 1,272.95 | -0.5 (-0.04%) | 5,701 |
9 Sep 2022 | INR | 1,265 | 1,284 | 1,250.1 | 1,273.45 | 1,273.45 | +17.7 (+1.41%) | 4,166 |
8 Sep 2022 | INR | 1,274 | 1,274 | 1,242 | 1,255.75 | 1,255.75 | -11.5 (-0.91%) | 2,539 |
7 Sep 2022 | INR | 1,270 | 1,270.1 | 1,249.55 | 1,267.25 | 1,267.25 | +5.65 (+0.45%) | 2,549 |
6 Sep 2022 | INR | 1,249.9 | 1,275 | 1,228.5 | 1,261.6 | 1,261.6 | +24 (+1.94%) | 6,263 |
5 Sep 2022 | INR | 1,237 | 1,245 | 1,203.4 | 1,237.6 | 1,237.6 | +31.1 (+2.58%) | 3,437 |
2 Sep 2022 | INR | 1,223.2 | 1,255.5 | 1,195 | 1,206.5 | 1,206.5 | -16.7 (-1.37%) | 5,526 |
1 Sep 2022 | INR | 1,280.5 | 1,325 | 1,203.55 | 1,223.2 | 1,223.2 | -59.15 (-4.61%) | 42,221 |
30 Aug 2022 | INR | 1,230 | 1,320 | 1,230 | 1,282.35 | 1,282.35 | +7.6 (+0.60%) | 5,607 |
29 Aug 2022 | INR | 1,228.2 | 1,294.95 | 1,206.1 | 1,274.75 | 1,274.75 | +17.8 (+1.42%) | 3,377 |
26 Aug 2022 | INR | 1,294 | 1,302.25 | 1,246 | 1,256.95 | 1,256.95 | -13.4 (-1.05%) | 4,009 |
25 Aug 2022 | INR | 1,249.2 | 1,299 | 1,218.35 | 1,270.35 | 1,270.35 | +21.15 (+1.69%) | 7,507 |
24 Aug 2022 | INR | 1,219.6 | 1,274 | 1,185.9 | 1,249.2 | 1,249.2 | +63.3 (+5.34%) | 11,335 |
23 Aug 2022 | INR | 1,142 | 1,198.95 | 1,142 | 1,185.9 | 1,185.9 | +1.4 (+0.12%) | 816 |
22 Aug 2022 | INR | 1,196.55 | 1,196.55 | 1,143.2 | 1,184.5 | 1,184.5 | +27.25 (+2.35%) | 1,150 |
19 Aug 2022 | INR | 1,231.75 | 1,249.95 | 1,111.8 | 1,157.25 | 1,157.25 | -46.7 (-3.88%) | 4,461 |
18 Aug 2022 | INR | 1,213.15 | 1,213.9 | 1,186.7 | 1,203.95 | 1,203.95 | -2.8 (-0.23%) | 1,040 |
17 Aug 2022 | INR | 1,211.35 | 1,224 | 1,200 | 1,206.75 | 1,206.75 | -14.35 (-1.18%) | 1,322 |
16 Aug 2022 | INR | 1,236.15 | 1,236.15 | 1,200 | 1,221.1 | 1,221.1 | +12.4 (+1.03%) | 1,388 |
12 Aug 2022 | INR | 1,249.9 | 1,250 | 1,189.1 | 1,208.7 | 1,208.7 | +8.95 (+0.75%) | 1,938 |
11 Aug 2022 | INR | 1,201.05 | 1,207.45 | 1,170.05 | 1,199.75 | 1,199.75 | +2.6 (+0.22%) | 6,293 |
10 Aug 2022 | INR | 1,190 | 1,233 | 1,181 | 1,197.15 | 1,197.15 | -17.75 (-1.46%) | 4,357 |
8 Aug 2022 | INR | 1,183 | 1,233.65 | 1,164.05 | 1,214.9 | 1,214.9 | +54.8 (+4.72%) | 6,138 |
5 Aug 2022 | INR | 1,150.7 | 1,174.5 | 1,127.8 | 1,160.1 | 1,160.1 | +19.45 (+1.71%) | 3,738 |
4 Aug 2022 | INR | 1,100.6 | 1,148 | 1,098.8 | 1,140.65 | 1,140.65 | +30.25 (+2.72%) | 5,225 |
3 Aug 2022 | INR | 1,089.45 | 1,121.05 | 1,065.1 | 1,110.4 | 1,110.4 | +23.5 (+2.16%) | 4,186 |