Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 2,107 | 2,123 | 2,058.4 | 2,071.2 | 2,071.2 | -55.6 (-2.61%) | 288,677 |
14 Sep 2022 | INR | 2,106 | 2,142.85 | 2,106 | 2,126.8 | 2,126.8 | -58.8 (-2.69%) | 231,650 |
13 Sep 2022 | INR | 2,193 | 2,204 | 2,181.5 | 2,185.6 | 2,185.6 | -4.7 (-0.21%) | 111,431 |
12 Sep 2022 | INR | 2,205.9 | 2,216 | 2,185.7 | 2,190.3 | 2,190.3 | -4.7 (-0.21%) | 94,790 |
9 Sep 2022 | INR | 2,209 | 2,214.9 | 2,185.2 | 2,195 | 2,195 | +7.45 (+0.34%) | 79,657 |
8 Sep 2022 | INR | 2,213.9 | 2,224.5 | 2,172.2 | 2,187.55 | 2,187.55 | -7.7 (-0.35%) | 99,321 |
7 Sep 2022 | INR | 2,182.95 | 2,213.95 | 2,178.5 | 2,195.25 | 2,195.25 | +7.3 (+0.33%) | 103,161 |
6 Sep 2022 | INR | 2,198 | 2,204 | 2,174.4 | 2,187.95 | 2,187.95 | +8.3 (+0.38%) | 100,625 |
5 Sep 2022 | INR | 2,166 | 2,205.3 | 2,166 | 2,179.65 | 2,179.65 | +17.45 (+0.81%) | 110,767 |
2 Sep 2022 | INR | 2,150.05 | 2,166.4 | 2,145 | 2,162.2 | 2,162.2 | +17.35 (+0.81%) | 141,332 |
1 Sep 2022 | INR | 2,151 | 2,166.95 | 2,137.3 | 2,144.85 | 2,144.85 | -10.15 (-0.47%) | 126,792 |
30 Aug 2022 | INR | 2,158 | 2,176.95 | 2,146.55 | 2,155 | 2,155 | +19.5 (+0.91%) | 124,753 |
29 Aug 2022 | INR | 2,120 | 2,146.45 | 2,093.55 | 2,135.5 | 2,135.5 | -22.2 (-1.03%) | 157,379 |
26 Aug 2022 | INR | 2,184.7 | 2,186.5 | 2,144.4 | 2,157.7 | 2,157.7 | -8.85 (-0.41%) | 149,944 |
25 Aug 2022 | INR | 2,184.65 | 2,203 | 2,160 | 2,166.55 | 2,166.55 | +7.9 (+0.37%) | 151,911 |
24 Aug 2022 | INR | 2,150 | 2,182 | 2,143.75 | 2,158.65 | 2,158.65 | +12.05 (+0.56%) | 122,085 |
23 Aug 2022 | INR | 2,124 | 2,185 | 2,110 | 2,146.6 | 2,146.6 | +17.4 (+0.82%) | 197,287 |
22 Aug 2022 | INR | 2,174.9 | 2,174.9 | 2,124 | 2,129.2 | 2,129.2 | -39.85 (-1.84%) | 218,444 |
19 Aug 2022 | INR | 2,262 | 2,293.1 | 2,145 | 2,169.05 | 2,169.05 | -102.05 (-4.49%) | 524,396 |
18 Aug 2022 | INR | 2,303.25 | 2,324.5 | 2,263.95 | 2,271.1 | 2,271.1 | -32.15 (-1.40%) | 176,589 |
17 Aug 2022 | INR | 2,322.1 | 2,337.1 | 2,300 | 2,303.25 | 2,303.25 | -22.7 (-0.98%) | 175,989 |
16 Aug 2022 | INR | 2,241.4 | 2,348.8 | 2,240 | 2,325.95 | 2,325.95 | +111.95 (+5.06%) | 653,776 |
12 Aug 2022 | INR | 2,235.95 | 2,289.8 | 2,185.1 | 2,214 | 2,214 | -8.3 (-0.37%) | 241,299 |
11 Aug 2022 | INR | 2,330.05 | 2,341.95 | 2,211.1 | 2,222.3 | 2,222.3 | -95.7 (-4.13%) | 382,847 |
10 Aug 2022 | INR | 2,335 | 2,375 | 2,310 | 2,318 | 2,318 | -22.1 (-0.94%) | 134,046 |
8 Aug 2022 | INR | 2,403.05 | 2,421.9 | 2,335 | 2,340.1 | 2,340.1 | -58.3 (-2.43%) | 153,450 |
5 Aug 2022 | INR | 2,424.8 | 2,439.9 | 2,390 | 2,398.4 | 2,398.4 | -16.25 (-0.67%) | 120,313 |
4 Aug 2022 | INR | 2,411 | 2,448 | 2,371.3 | 2,414.65 | 2,414.65 | +15.25 (+0.64%) | 125,557 |
3 Aug 2022 | INR | 2,445 | 2,477 | 2,382.6 | 2,399.4 | 2,399.4 | -42.05 (-1.72%) | 152,217 |
2 Aug 2022 | INR | 2,493.6 | 2,494.9 | 2,432.75 | 2,441.45 | 2,441.45 | -52.15 (-2.09%) | 138,682 |