Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,017.9 | 1,034 | 1,015 | 1,019.45 | 1,019.45 | +1.55 (+0.15%) | 43,562 |
12 Sep 2022 | INR | 1,015 | 1,032.6 | 1,011.9 | 1,017.9 | 1,017.9 | +3.1 (+0.31%) | 33,854 |
9 Sep 2022 | INR | 1,011.8 | 1,027.15 | 1,005 | 1,014.8 | 1,014.8 | +3.05 (+0.30%) | 36,506 |
8 Sep 2022 | INR | 1,030 | 1,038.65 | 1,008.95 | 1,011.75 | 1,011.75 | -17.05 (-1.66%) | 51,778 |
7 Sep 2022 | INR | 1,002.1 | 1,032.85 | 993 | 1,028.8 | 1,028.8 | +20.1 (+1.99%) | 60,018 |
6 Sep 2022 | INR | 1,021.05 | 1,034.5 | 1,005.3 | 1,008.7 | 1,008.7 | -10.95 (-1.07%) | 30,104 |
5 Sep 2022 | INR | 1,040 | 1,040.3 | 999 | 1,019.65 | 1,019.65 | -13.05 (-1.26%) | 83,207 |
2 Sep 2022 | INR | 1,028 | 1,058.35 | 1,028 | 1,032.7 | 1,032.7 | +4.6 (+0.45%) | 110,892 |
1 Sep 2022 | INR | 1,072.45 | 1,076.45 | 1,025 | 1,028.1 | 1,028.1 | -34.65 (-3.26%) | 99,166 |
30 Aug 2022 | INR | 1,050 | 1,141.75 | 1,050 | 1,062.75 | 1,062.75 | -872.35 (-45.08%) | 711,589 |
29 Aug 2022 | INR | 1,929.95 | 1,973.95 | 1,901.25 | 1,935.1 | 1,935.1 | -42.55 (-2.15%) | 77,025 |
26 Aug 2022 | INR | 2,038.7 | 2,084.45 | 1,969.95 | 1,977.65 | 1,977.65 | -53.05 (-2.61%) | 79,272 |
25 Aug 2022 | INR | 1,983 | 2,051 | 1,981.65 | 2,030.7 | 2,030.7 | +54.35 (+2.75%) | 59,212 |
24 Aug 2022 | INR | 1,900 | 1,984 | 1,880.05 | 1,976.35 | 1,976.35 | +75.6 (+3.98%) | 92,241 |
23 Aug 2022 | INR | 1,881 | 1,921.9 | 1,839.1 | 1,900.75 | 1,900.75 | +4.55 (+0.24%) | 83,655 |
22 Aug 2022 | INR | 1,920 | 1,972 | 1,881 | 1,896.2 | 1,896.2 | -48.35 (-2.49%) | 71,146 |
19 Aug 2022 | INR | 1,991 | 2,023.65 | 1,919 | 1,944.55 | 1,944.55 | -17.6 (-0.90%) | 128,848 |
18 Aug 2022 | INR | 1,974 | 1,985.05 | 1,953 | 1,962.15 | 1,962.15 | -12.05 (-0.61%) | 14,848 |
17 Aug 2022 | INR | 1,941 | 1,990.85 | 1,927.2 | 1,974.2 | 1,974.2 | +46.5 (+2.41%) | 50,212 |
16 Aug 2022 | INR | 1,949.8 | 1,957.25 | 1,891.45 | 1,927.7 | 1,927.7 | +7.75 (+0.40%) | 32,578 |
12 Aug 2022 | INR | 1,913 | 1,927 | 1,889.15 | 1,919.95 | 1,919.95 | +13.7 (+0.72%) | 57,415 |
11 Aug 2022 | INR | 1,847.95 | 1,929.55 | 1,829.8 | 1,906.25 | 1,906.25 | +85.5 (+4.70%) | 64,214 |
10 Aug 2022 | INR | 1,799 | 1,837.8 | 1,785.95 | 1,820.75 | 1,820.75 | +30.05 (+1.68%) | 48,637 |
8 Aug 2022 | INR | 1,728 | 1,809 | 1,728 | 1,790.7 | 1,790.7 | +63.4 (+3.67%) | 77,708 |
5 Aug 2022 | INR | 1,740 | 1,772.35 | 1,712 | 1,727.3 | 1,727.3 | -4.55 (-0.26%) | 51,364 |
4 Aug 2022 | INR | 1,748 | 1,777 | 1,703.85 | 1,731.85 | 1,731.85 | -19.75 (-1.13%) | 35,206 |
3 Aug 2022 | INR | 1,733.9 | 1,784.35 | 1,712.4 | 1,751.6 | 1,751.6 | +22.25 (+1.29%) | 48,127 |
2 Aug 2022 | INR | 1,751 | 1,761 | 1,723.3 | 1,729.35 | 1,729.35 | -20.1 (-1.15%) | 22,273 |
1 Aug 2022 | INR | 1,787 | 1,788.15 | 1,736.35 | 1,749.45 | 1,749.45 | -23.2 (-1.31%) | 174,648 |
29 Jul 2022 | INR | 1,840 | 1,872.35 | 1,731.35 | 1,772.65 | 1,772.65 | -66.2 (-3.60%) | 41,226 |