Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 2,437 | 2,483.9 | 2,420 | 2,426.05 | 2,426.05 | -43.65 (-1.77%) | 1,725 |
12 Sep 2022 | INR | 2,499 | 2,499 | 2,412.3 | 2,469.7 | 2,469.7 | -5.55 (-0.22%) | 3,725 |
9 Sep 2022 | INR | 2,475 | 2,500 | 2,451 | 2,475.25 | 2,475.25 | +33.45 (+1.37%) | 15,053 |
8 Sep 2022 | INR | 2,351.05 | 2,450 | 2,351.05 | 2,441.8 | 2,441.8 | +83.2 (+3.53%) | 3,394 |
7 Sep 2022 | INR | 2,272.1 | 2,392 | 2,272.05 | 2,358.6 | 2,358.6 | -5.35 (-0.23%) | 1,748 |
6 Sep 2022 | INR | 2,434.9 | 2,480 | 2,310 | 2,363.95 | 2,363.95 | -66.4 (-2.73%) | 4,228 |
5 Sep 2022 | INR | 2,521.45 | 2,521.45 | 2,380 | 2,430.35 | 2,430.35 | +28.95 (+1.21%) | 4,951 |
2 Sep 2022 | INR | 2,343 | 2,401.4 | 2,310 | 2,401.4 | 2,401.4 | +114.35 (+5.00%) | 5,637 |
1 Sep 2022 | INR | 2,201 | 2,306 | 2,200.95 | 2,287.05 | 2,287.05 | +48.65 (+2.17%) | 4,490 |
30 Aug 2022 | INR | 2,310 | 2,338 | 2,202 | 2,238.4 | 2,238.4 | -45.8 (-2.01%) | 6,338 |
29 Aug 2022 | INR | 2,290.05 | 2,359.9 | 2,274.3 | 2,284.2 | 2,284.2 | -109.8 (-4.59%) | 7,025 |
26 Aug 2022 | INR | 2,374 | 2,440 | 2,356 | 2,394 | 2,394 | -3.7 (-0.15%) | 2,179 |
25 Aug 2022 | INR | 2,395 | 2,450 | 2,350 | 2,397.7 | 2,397.7 | +0.95 (+0.04%) | 3,163 |
24 Aug 2022 | INR | 2,468.5 | 2,486 | 2,305.1 | 2,396.75 | 2,396.75 | -27.35 (-1.13%) | 5,568 |
23 Aug 2022 | INR | 2,234.95 | 2,435.7 | 2,229.8 | 2,424.1 | 2,424.1 | +209.8 (+9.47%) | 6,767 |
22 Aug 2022 | INR | 2,175 | 2,240 | 2,070.6 | 2,214.3 | 2,214.3 | +85.95 (+4.04%) | 3,726 |
19 Aug 2022 | INR | 2,119.9 | 2,190 | 1,977.35 | 2,128.35 | 2,128.35 | +49.9 (+2.40%) | 4,402 |
18 Aug 2022 | INR | 1,969.9 | 2,090 | 1,969.9 | 2,078.45 | 2,078.45 | +113.8 (+5.79%) | 3,230 |
17 Aug 2022 | INR | 1,901.5 | 1,975 | 1,901.5 | 1,964.65 | 1,964.65 | +76.55 (+4.05%) | 1,738 |
16 Aug 2022 | INR | 1,865.9 | 1,935 | 1,815.65 | 1,888.1 | 1,888.1 | +15.5 (+0.83%) | 2,523 |
12 Aug 2022 | INR | 1,799.95 | 1,940 | 1,765 | 1,872.6 | 1,872.6 | +69.15 (+3.83%) | 3,131 |
11 Aug 2022 | INR | 1,798.55 | 1,878 | 1,750 | 1,803.45 | 1,803.45 | +33.3 (+1.88%) | 1,782 |
10 Aug 2022 | INR | 1,614.95 | 1,770.15 | 1,571.2 | 1,770.15 | 1,770.15 | +160.9 (+10.00%) | 4,965 |
8 Aug 2022 | INR | 1,683.9 | 1,699.9 | 1,585.1 | 1,609.25 | 1,609.25 | -67.3 (-4.01%) | 3,522 |
5 Aug 2022 | INR | 1,759.95 | 1,764.4 | 1,641.05 | 1,676.55 | 1,676.55 | -36.75 (-2.14%) | 3,331 |
4 Aug 2022 | INR | 1,714 | 1,775 | 1,699.75 | 1,713.3 | 1,713.3 | -39.7 (-2.26%) | 4,262 |
3 Aug 2022 | INR | 1,824.8 | 1,824.8 | 1,750 | 1,753 | 1,753 | -49.9 (-2.77%) | 2,553 |
2 Aug 2022 | INR | 1,800.2 | 1,814.95 | 1,770.6 | 1,802.9 | 1,802.9 | -13.6 (-0.75%) | 23,381 |
1 Aug 2022 | INR | 1,800 | 1,825 | 1,762 | 1,816.5 | 1,816.5 | +28.9 (+1.62%) | 1,244 |
29 Jul 2022 | INR | 1,796.85 | 1,810 | 1,764.2 | 1,787.6 | 1,787.6 | +11.5 (+0.65%) | 855 |