Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 3,900 | 3,906 | 3,900 | 3,906 | 3,906 | +6 (+0.15%) | 2 |
12 Sep 2022 | INR | 4,000 | 4,185 | 3,900 | 3,900 | 3,900 | -200 (-4.88%) | 21 |
9 Sep 2022 | INR | 3,970 | 4,199 | 3,970 | 4,100 | 4,100 | -74 (-1.77%) | 61 |
8 Sep 2022 | INR | 3,963 | 4,194 | 3,963 | 4,174 | 4,174 | +4 (+0.10%) | 12 |
7 Sep 2022 | INR | 4,199 | 4,199 | 3,925 | 4,170 | 4,170 | +42 (+1.02%) | 61 |
6 Sep 2022 | INR | 4,150 | 4,150 | 4,128 | 4,128 | 4,128 | +152 (+3.82%) | 7 |
5 Sep 2022 | INR | 4,000 | 4,005 | 3,975 | 3,976 | 3,976 | +161 (+4.22%) | 21 |
2 Sep 2022 | INR | 3,815 | 3,815 | 3,815 | 3,815 | 3,815 | -135 (-3.42%) | 1 |
1 Sep 2022 | INR | 4,010 | 4,010 | 3,950 | 3,950 | 3,950 | -60 (-1.50%) | 9 |
30 Aug 2022 | INR | 4,149 | 4,149 | 4,010 | 4,010 | 4,010 | -10 (-0.25%) | 4 |
29 Aug 2022 | INR | 3,905 | 4,020 | 3,900 | 4,020 | 4,020 | -13.35 (-0.33%) | 10 |
26 Aug 2022 | INR | 4,100 | 4,100 | 3,900 | 4,033.35 | 4,033.35 | +73.35 (+1.85%) | 3 |
25 Aug 2022 | INR | 3,900 | 4,200 | 3,900 | 3,960 | 3,960 | -75 (-1.86%) | 36 |
24 Aug 2022 | INR | 4,020 | 4,035 | 3,890 | 4,035 | 4,035 | 0.0 (0.0%) | 32 |
23 Aug 2022 | INR | 4,045 | 4,045 | 3,918.8 | 4,035 | 4,035 | -65 (-1.59%) | 10 |
22 Aug 2022 | INR | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0.0 (0.0%) | 0 |
19 Aug 2022 | INR | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0.0 (0.0%) | 0 |
18 Aug 2022 | INR | 4,100 | 4,100 | 4,099 | 4,100 | 4,100 | -45 (-1.09%) | 5 |
17 Aug 2022 | INR | 4,149 | 4,149 | 3,801 | 4,145 | 4,145 | +145 (+3.63%) | 24 |
16 Aug 2022 | INR | 3,902 | 4,052 | 3,853 | 4,000 | 4,000 | -53 (-1.31%) | 31 |
12 Aug 2022 | INR | 4,053 | 4,053 | 3,910 | 4,053 | 4,053 | +193 (+5%) | 16 |
11 Aug 2022 | INR | 3,809 | 3,876 | 3,809 | 3,860 | 3,860 | -90 (-2.28%) | 19 |
10 Aug 2022 | INR | 3,951 | 3,951 | 3,950 | 3,950 | 3,950 | -50 (-1.25%) | 35 |
8 Aug 2022 | INR | 4,199 | 4,200 | 4,000 | 4,000 | 4,000 | -50 (-1.23%) | 7 |
5 Aug 2022 | INR | 4,100.5 | 4,100.5 | 4,050 | 4,050 | 4,050 | -150 (-3.57%) | 35 |
4 Aug 2022 | INR | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | +139 (+3.42%) | 2 |
3 Aug 2022 | INR | 4,061 | 4,061 | 4,061 | 4,061 | 4,061 | -139 (-3.31%) | 1 |
2 Aug 2022 | INR | 4,200 | 4,250 | 4,200 | 4,200 | 4,200 | -18.7 (-0.44%) | 49 |
1 Aug 2022 | INR | 4,100 | 4,250 | 4,100 | 4,218.7 | 4,218.7 | +18.7 (+0.45%) | 25 |
29 Jul 2022 | INR | 4,199.9 | 4,200 | 4,050 | 4,200 | 4,200 | +109.45 (+2.68%) | 4 |