Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | INR | 3,255 | 3,334.05 | 3,249.95 | 3,300.3 | 3,300.3 | -98.85 (-2.91%) | 360,584 |
13 Sep 2022 | INR | 3,458 | 3,469.95 | 3,385 | 3,399.15 | 3,399.15 | -22.75 (-0.66%) | 180,485 |
12 Sep 2022 | INR | 3,433.5 | 3,478.5 | 3,406 | 3,421.9 | 3,421.9 | +28.65 (+0.84%) | 334,257 |
9 Sep 2022 | INR | 3,320 | 3,406.9 | 3,284.05 | 3,393.25 | 3,393.25 | +114.15 (+3.48%) | 330,103 |
8 Sep 2022 | INR | 3,356.65 | 3,394.6 | 3,270 | 3,279.1 | 3,279.1 | -22.15 (-0.67%) | 313,396 |
7 Sep 2022 | INR | 3,345 | 3,350 | 3,279.05 | 3,301.25 | 3,301.25 | -50.4 (-1.50%) | 611,217 |
6 Sep 2022 | INR | 3,418 | 3,428.8 | 3,338.5 | 3,351.65 | 3,351.65 | -50.65 (-1.49%) | 347,410 |
5 Sep 2022 | INR | 3,428.9 | 3,444 | 3,386.05 | 3,402.3 | 3,402.3 | -12.15 (-0.36%) | 194,167 |
2 Sep 2022 | INR | 3,434 | 3,442.45 | 3,392.3 | 3,414.45 | 3,414.45 | +14.5 (+0.43%) | 432,929 |
1 Sep 2022 | INR | 3,508.8 | 3,508.8 | 3,390 | 3,399.95 | 3,399.95 | -118 (-3.35%) | 442,574 |
30 Aug 2022 | INR | 3,459.15 | 3,537.95 | 3,430.4 | 3,517.95 | 3,517.95 | +91.1 (+2.66%) | 214,804 |
29 Aug 2022 | INR | 3,380.05 | 3,471.9 | 3,355.15 | 3,426.85 | 3,426.85 | -98.7 (-2.80%) | 358,927 |
26 Aug 2022 | INR | 3,584 | 3,618 | 3,505.05 | 3,525.55 | 3,525.55 | -16.65 (-0.47%) | 193,122 |
25 Aug 2022 | INR | 3,639.1 | 3,673.5 | 3,520.05 | 3,542.2 | 3,542.2 | -66.4 (-1.84%) | 224,519 |
24 Aug 2022 | INR | 3,649.25 | 3,692.4 | 3,582.05 | 3,608.6 | 3,608.6 | -15.25 (-0.42%) | 256,479 |
23 Aug 2022 | INR | 3,600 | 3,695.95 | 3,567.75 | 3,623.85 | 3,623.85 | -69.05 (-1.87%) | 313,812 |
22 Aug 2022 | INR | 3,739 | 3,739 | 3,671.15 | 3,692.9 | 3,692.9 | -70.8 (-1.88%) | 166,584 |
19 Aug 2022 | INR | 3,843 | 3,923 | 3,741.7 | 3,763.7 | 3,763.7 | -69.9 (-1.82%) | 394,544 |
18 Aug 2022 | INR | 3,789 | 3,893.55 | 3,754.95 | 3,833.6 | 3,833.6 | +36.75 (+0.97%) | 315,219 |
17 Aug 2022 | INR | 3,759.8 | 3,865 | 3,727.95 | 3,796.85 | 3,796.85 | +68.9 (+1.85%) | 336,729 |
16 Aug 2022 | INR | 3,777 | 3,777 | 3,706.9 | 3,727.95 | 3,727.95 | +4.55 (+0.12%) | 128,334 |
12 Aug 2022 | INR | 3,747 | 3,747 | 3,670.05 | 3,723.4 | 3,723.4 | -7.9 (-0.21%) | 205,508 |
11 Aug 2022 | INR | 3,725.55 | 3,828.5 | 3,709.2 | 3,731.3 | 3,731.3 | +87.9 (+2.41%) | 319,682 |
10 Aug 2022 | INR | 3,746.1 | 3,784 | 3,615.05 | 3,643.4 | 3,643.4 | -120.15 (-3.19%) | 317,435 |
8 Aug 2022 | INR | 3,798 | 3,829.4 | 3,754.7 | 3,763.55 | 3,763.55 | -28.9 (-0.76%) | 152,361 |
5 Aug 2022 | INR | 3,804.65 | 3,838.9 | 3,762 | 3,792.45 | 3,792.45 | +23.3 (+0.62%) | 360,961 |
4 Aug 2022 | INR | 3,774 | 3,845.2 | 3,691.05 | 3,769.15 | 3,769.15 | +47.3 (+1.27%) | 774,615 |
3 Aug 2022 | INR | 3,600 | 3,736.95 | 3,571.15 | 3,721.85 | 3,721.85 | +98.3 (+2.71%) | 578,190 |
2 Aug 2022 | INR | 3,650 | 3,680 | 3,610 | 3,623.55 | 3,623.55 | -31.65 (-0.87%) | 310,779 |
1 Aug 2022 | INR | 3,665.95 | 3,673.15 | 3,606.05 | 3,655.2 | 3,655.2 | +22.35 (+0.62%) | 366,245 |