Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 3,567.15 | 3,579 | 3,480.5 | 3,507.4 | 3,507.4 | -45.55 (-1.28%) | 41,531 |
14 Sep 2022 | INR | 3,580 | 3,625.25 | 3,535 | 3,552.95 | 3,552.95 | -74.35 (-2.05%) | 56,506 |
13 Sep 2022 | INR | 3,627.35 | 3,709 | 3,586 | 3,627.3 | 3,627.3 | -0.05 (0.0%) | 78,795 |
12 Sep 2022 | INR | 3,735.5 | 3,775.55 | 3,610 | 3,627.35 | 3,627.35 | -80.3 (-2.17%) | 50,330 |
9 Sep 2022 | INR | 3,798 | 3,811.1 | 3,685.55 | 3,707.65 | 3,707.65 | -56.8 (-1.51%) | 37,855 |
8 Sep 2022 | INR | 3,790 | 3,814 | 3,734.75 | 3,764.45 | 3,764.45 | -2.65 (-0.07%) | 40,005 |
7 Sep 2022 | INR | 3,671 | 3,790.55 | 3,667.6 | 3,767.1 | 3,767.1 | +60.15 (+1.62%) | 52,377 |
6 Sep 2022 | INR | 3,840 | 3,860 | 3,700 | 3,706.95 | 3,706.95 | -102.15 (-2.68%) | 48,484 |
5 Sep 2022 | INR | 3,790 | 3,889 | 3,771 | 3,809.1 | 3,809.1 | +38.25 (+1.01%) | 50,695 |
2 Sep 2022 | INR | 3,847 | 3,856 | 3,748.05 | 3,770.85 | 3,770.85 | +5.9 (+0.16%) | 58,093 |
1 Sep 2022 | INR | 3,710.4 | 3,915 | 3,710.4 | 3,764.95 | 3,764.95 | +20.55 (+0.55%) | 105,976 |
30 Aug 2022 | INR | 3,677.95 | 3,798.9 | 3,670 | 3,744.4 | 3,744.4 | +110.3 (+3.04%) | 85,977 |
29 Aug 2022 | INR | 3,500 | 3,698 | 3,500 | 3,634.1 | 3,634.1 | -49.55 (-1.35%) | 49,058 |
26 Aug 2022 | INR | 3,645 | 3,848.9 | 3,640 | 3,683.65 | 3,683.65 | +57.55 (+1.59%) | 208,658 |
25 Aug 2022 | INR | 3,536 | 3,769.95 | 3,514.85 | 3,626.1 | 3,626.1 | +108.65 (+3.09%) | 148,730 |
24 Aug 2022 | INR | 3,557.3 | 3,611.9 | 3,500 | 3,517.45 | 3,517.45 | -21.2 (-0.60%) | 31,881 |
23 Aug 2022 | INR | 3,530 | 3,627.7 | 3,475.85 | 3,538.65 | 3,538.65 | +1.8 (+0.05%) | 84,170 |
22 Aug 2022 | INR | 3,447.25 | 3,680 | 3,421.05 | 3,536.85 | 3,536.85 | +100.9 (+2.94%) | 210,475 |
19 Aug 2022 | INR | 3,409 | 3,479 | 3,397.05 | 3,435.95 | 3,435.95 | +46.5 (+1.37%) | 28,645 |
18 Aug 2022 | INR | 3,410 | 3,460 | 3,370 | 3,389.45 | 3,389.45 | -7.15 (-0.21%) | 29,810 |
17 Aug 2022 | INR | 3,355 | 3,420 | 3,318.95 | 3,396.6 | 3,396.6 | +65.25 (+1.96%) | 36,091 |
16 Aug 2022 | INR | 3,241.05 | 3,345.95 | 3,220 | 3,331.35 | 3,331.35 | +97.4 (+3.01%) | 36,771 |
12 Aug 2022 | INR | 3,321.4 | 3,321.4 | 3,222 | 3,233.95 | 3,233.95 | -67.9 (-2.06%) | 31,697 |
11 Aug 2022 | INR | 3,450 | 3,450 | 3,264.05 | 3,301.85 | 3,301.85 | -102.85 (-3.02%) | 36,362 |
10 Aug 2022 | INR | 3,430 | 3,454.8 | 3,393.55 | 3,404.7 | 3,404.7 | -21.95 (-0.64%) | 18,756 |
8 Aug 2022 | INR | 3,550 | 3,550 | 3,412.5 | 3,426.65 | 3,426.65 | -99.25 (-2.81%) | 196,377 |
5 Aug 2022 | INR | 3,450 | 3,549.5 | 3,408.65 | 3,525.9 | 3,525.9 | +81.5 (+2.37%) | 40,959 |
4 Aug 2022 | INR | 3,357.9 | 3,498.4 | 3,317.4 | 3,444.4 | 3,444.4 | +121.35 (+3.65%) | 32,055 |
3 Aug 2022 | INR | 3,443.6 | 3,448.25 | 3,302.4 | 3,323.05 | 3,323.05 | -119.55 (-3.47%) | 38,640 |
2 Aug 2022 | INR | 3,324.9 | 3,451.6 | 3,312.4 | 3,442.6 | 3,442.6 | +132.15 (+3.99%) | 57,400 |