Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | INR | 2,309.37 | 2,317.76 | 2,261.48 | 2,268.92 | 2,268.92 | -57.65 (-2.48%) | 9,330,000 |
15 Sep 2022 | INR | 2,345 | 2,363.66 | 2,321.17 | 2,326.57 | 2,326.57 | -23.29 (-0.99%) | 4,780,000 |
14 Sep 2022 | INR | 2,337.74 | 2,369.51 | 2,335.69 | 2,349.86 | 2,349.86 | -28.5 (-1.20%) | 4,000,000 |
13 Sep 2022 | INR | 2,376.77 | 2,387.4 | 2,361.34 | 2,378.36 | 2,378.36 | +19.7 (+0.84%) | 4,100,000 |
12 Sep 2022 | INR | 2,333.7 | 2,371.33 | 2,333.7 | 2,358.66 | 2,358.66 | +26.1 (+1.12%) | 3,430,000 |
9 Sep 2022 | INR | 2,369.51 | 2,369.51 | 2,327.75 | 2,332.56 | 2,332.56 | -14.62 (-0.62%) | 3,840,000 |
8 Sep 2022 | INR | 2,349.77 | 2,358.62 | 2,334.11 | 2,347.18 | 2,347.18 | +3.32 (+0.14%) | 3,260,000 |
7 Sep 2022 | INR | 2,337.74 | 2,355.8 | 2,333.2 | 2,343.86 | 2,343.86 | -13.71 (-0.58%) | 3,460,000 |
6 Sep 2022 | INR | 2,335.92 | 2,365.88 | 2,335.01 | 2,357.57 | 2,357.57 | +24.55 (+1.05%) | 5,030,000 |
5 Sep 2022 | INR | 2,297.79 | 2,343.64 | 2,297.79 | 2,333.02 | 2,333.02 | +35.68 (+1.55%) | 5,230,000 |
2 Sep 2022 | INR | 2,324.48 | 2,338.05 | 2,292.98 | 2,297.34 | 2,297.34 | -27.14 (-1.17%) | 6,000,000 |
1 Sep 2022 | INR | 2,344.68 | 2,364.93 | 2,315.68 | 2,324.48 | 2,324.48 | -70.41 (-2.94%) | 9,190,000 |
30 Aug 2022 | INR | 2,373.14 | 2,401.51 | 2,339.19 | 2,394.89 | 2,394.89 | +36.59 (+1.55%) | 10,680,000 |
29 Aug 2022 | INR | 2,346.82 | 2,410.37 | 2,340.51 | 2,358.3 | 2,358.3 | -18.47 (-0.78%) | 9,160,000 |
26 Aug 2022 | INR | 2,390.39 | 2,405.83 | 2,366.79 | 2,376.77 | 2,376.77 | -12.76 (-0.53%) | 4,960,000 |
25 Aug 2022 | INR | 2,404.87 | 2,417.54 | 2,380.95 | 2,389.53 | 2,389.53 | -6.99 (-0.29%) | 3,630,000 |
24 Aug 2022 | INR | 2,396.84 | 2,423.98 | 2,392.53 | 2,396.52 | 2,396.52 | -6.4 (-0.27%) | 4,790,000 |
23 Aug 2022 | INR | 2,354.99 | 2,408.73 | 2,352.58 | 2,402.92 | 2,402.92 | +36.49 (+1.54%) | 4,470,000 |
22 Aug 2022 | INR | 2,375.87 | 2,388.85 | 2,347.72 | 2,366.43 | 2,366.43 | -6.58 (-0.28%) | 4,370,000 |
19 Aug 2022 | INR | 2,405.83 | 2,416.45 | 2,364.93 | 2,373.01 | 2,373.01 | -43.08 (-1.78%) | 4,370,000 |
18 Aug 2022 | INR | 2,414.9 | 2,423.08 | 2,396.93 | 2,416.09 | 2,416.09 | -3.49 (-0.14%) | 3,420,000 |
17 Aug 2022 | INR | 2,419.44 | 2,430.25 | 2,410.86 | 2,419.58 | 2,419.58 | +12.57 (+0.52%) | 3,040,000 |
16 Aug 2022 | INR | 2,402.38 | 2,412.45 | 2,385.22 | 2,407.01 | 2,407.01 | +16.62 (+0.70%) | 3,050,000 |
12 Aug 2022 | INR | 2,351.63 | 2,397.97 | 2,344.27 | 2,390.39 | 2,390.39 | +38.04 (+1.62%) | 5,840,000 |
11 Aug 2022 | INR | 2,363.25 | 2,369.42 | 2,342.46 | 2,352.35 | 2,352.35 | +7.8 (+0.33%) | 3,780,000 |
10 Aug 2022 | INR | 2,339.46 | 2,351.26 | 2,321.44 | 2,344.55 | 2,344.55 | +13.94 (+0.60%) | 4,950,000 |
8 Aug 2022 | INR | 2,297.79 | 2,345.5 | 2,297.79 | 2,330.61 | 2,330.61 | +30.1 (+1.31%) | 4,690,000 |
5 Aug 2022 | INR | 2,338.64 | 2,341.19 | 2,294.11 | 2,300.51 | 2,300.51 | -34.41 (-1.47%) | 6,430,000 |
4 Aug 2022 | INR | 2,369.51 | 2,376.55 | 2,301.42 | 2,334.92 | 2,334.92 | -31.28 (-1.32%) | 6,680,000 |
3 Aug 2022 | INR | 2,360.43 | 2,369.51 | 2,330.88 | 2,366.2 | 2,366.2 | +19.7 (+0.84%) | 6,580,000 |