Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 1,985.15 | 1,994 | 1,950 | 1,978.65 | 1,978.65 | +3.4 (+0.17%) | 8,616 |
14 Sep 2022 | INR | 1,972 | 2,017 | 1,960.15 | 1,975.25 | 1,975.25 | +2.55 (+0.13%) | 20,547 |
13 Sep 2022 | INR | 1,935.85 | 2,000 | 1,901.3 | 1,972.7 | 1,972.7 | +46.5 (+2.41%) | 46,975 |
12 Sep 2022 | INR | 1,942.15 | 1,960 | 1,875 | 1,926.2 | 1,926.2 | +3.45 (+0.18%) | 32,746 |
9 Sep 2022 | INR | 1,893 | 1,950 | 1,880 | 1,922.75 | 1,922.75 | +29.75 (+1.57%) | 33,913 |
8 Sep 2022 | INR | 1,884.85 | 1,900 | 1,847.05 | 1,893 | 1,893 | +23.1 (+1.24%) | 15,235 |
7 Sep 2022 | INR | 1,835.4 | 1,878.95 | 1,831 | 1,869.9 | 1,869.9 | +19.5 (+1.05%) | 7,919 |
6 Sep 2022 | INR | 1,887.1 | 1,894.35 | 1,831.15 | 1,850.4 | 1,850.4 | -27.3 (-1.45%) | 11,116 |
5 Sep 2022 | INR | 1,833.3 | 1,910 | 1,806.3 | 1,877.7 | 1,877.7 | +44.4 (+2.42%) | 33,366 |
2 Sep 2022 | INR | 1,824.9 | 1,848 | 1,807.55 | 1,833.3 | 1,833.3 | +17.5 (+0.96%) | 33,409 |
1 Sep 2022 | INR | 1,869.9 | 1,878.1 | 1,800.05 | 1,815.8 | 1,815.8 | -42.7 (-2.30%) | 29,294 |
30 Aug 2022 | INR | 1,928 | 1,938 | 1,845 | 1,858.5 | 1,858.5 | -29.15 (-1.54%) | 39,260 |
29 Aug 2022 | INR | 1,809.8 | 1,930 | 1,760 | 1,887.65 | 1,887.65 | +53.05 (+2.89%) | 95,508 |
26 Aug 2022 | INR | 1,795 | 1,864.4 | 1,781.25 | 1,834.6 | 1,834.6 | +61.8 (+3.49%) | 141,267 |
25 Aug 2022 | INR | 1,740 | 1,785 | 1,729.55 | 1,772.8 | 1,772.8 | +24.3 (+1.39%) | 23,148 |
24 Aug 2022 | INR | 1,759.1 | 1,769 | 1,725 | 1,748.5 | 1,748.5 | +3.9 (+0.22%) | 38,556 |
23 Aug 2022 | INR | 1,729.85 | 1,759.5 | 1,712.05 | 1,744.6 | 1,744.6 | +14.6 (+0.84%) | 14,077 |
22 Aug 2022 | INR | 1,731.1 | 1,760 | 1,711.15 | 1,730 | 1,730 | -1.1 (-0.06%) | 67,630 |
19 Aug 2022 | INR | 1,736.2 | 1,750 | 1,702.6 | 1,731.1 | 1,731.1 | +5.65 (+0.33%) | 20,256 |
18 Aug 2022 | INR | 1,730 | 1,734.1 | 1,701.05 | 1,725.45 | 1,725.45 | 0.0 (0.0%) | 11,487 |
17 Aug 2022 | INR | 1,733.6 | 1,740 | 1,715 | 1,725.45 | 1,725.45 | +6.15 (+0.36%) | 17,720 |
16 Aug 2022 | INR | 1,744.4 | 1,745.45 | 1,708.25 | 1,719.3 | 1,719.3 | -16.4 (-0.94%) | 9,379 |
12 Aug 2022 | INR | 1,737.05 | 1,769 | 1,717.7 | 1,735.7 | 1,735.7 | -1.35 (-0.08%) | 9,923 |
11 Aug 2022 | INR | 1,755 | 1,755 | 1,716 | 1,737.05 | 1,737.05 | +6.5 (+0.38%) | 8,250 |
10 Aug 2022 | INR | 1,724.95 | 1,738.9 | 1,708.55 | 1,730.55 | 1,730.55 | +6.15 (+0.36%) | 15,514 |
8 Aug 2022 | INR | 1,735.35 | 1,760 | 1,707 | 1,724.4 | 1,724.4 | -10.95 (-0.63%) | 10,281 |
5 Aug 2022 | INR | 1,788.05 | 1,805.35 | 1,731.3 | 1,735.35 | 1,735.35 | -43.8 (-2.46%) | 12,813 |
4 Aug 2022 | INR | 1,800 | 1,808.7 | 1,751 | 1,779.15 | 1,779.15 | -19.7 (-1.10%) | 14,037 |
3 Aug 2022 | INR | 1,804.2 | 1,815 | 1,767 | 1,798.85 | 1,798.85 | -5.35 (-0.30%) | 12,675 |
2 Aug 2022 | INR | 1,786.05 | 1,815.25 | 1,770.5 | 1,804.2 | 1,804.2 | +35.85 (+2.03%) | 37,638 |