Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | INR | 1,384.9 | 1,400 | 1,310.55 | 1,388.65 | 1,388.65 | +9.15 (+0.66%) | 340,292 |
9 Sep 2022 | INR | 1,384 | 1,398 | 1,350 | 1,379.5 | 1,379.5 | +4.4 (+0.32%) | 647,251 |
8 Sep 2022 | INR | 1,325 | 1,377.4 | 1,305 | 1,375.1 | 1,375.1 | +63.25 (+4.82%) | 800,508 |
7 Sep 2022 | INR | 1,276 | 1,320 | 1,265 | 1,311.85 | 1,311.85 | +25.45 (+1.98%) | 521,187 |
6 Sep 2022 | INR | 1,329 | 1,332.85 | 1,265 | 1,286.4 | 1,286.4 | -31.4 (-2.38%) | 473,735 |
5 Sep 2022 | INR | 1,260.9 | 1,318.95 | 1,258 | 1,317.8 | 1,317.8 | +61.65 (+4.91%) | 1,075,693 |
2 Sep 2022 | INR | 1,219 | 1,266 | 1,210 | 1,256.15 | 1,256.15 | +50.4 (+4.18%) | 1,282,012 |
1 Sep 2022 | INR | 1,224 | 1,227 | 1,201.55 | 1,205.75 | 1,205.75 | -15.35 (-1.26%) | 401,712 |
30 Aug 2022 | INR | 1,201.45 | 1,226 | 1,198 | 1,221.1 | 1,221.1 | +48.15 (+4.11%) | 963,847 |
29 Aug 2022 | INR | 1,100 | 1,182 | 1,097 | 1,172.95 | 1,172.95 | +39.5 (+3.48%) | 759,951 |
26 Aug 2022 | INR | 1,136.9 | 1,147 | 1,121.3 | 1,133.45 | 1,133.45 | +0.75 (+0.07%) | 183,112 |
25 Aug 2022 | INR | 1,150 | 1,164.1 | 1,130 | 1,132.7 | 1,132.7 | -10.1 (-0.88%) | 204,353 |
24 Aug 2022 | INR | 1,126 | 1,160 | 1,115.1 | 1,142.8 | 1,142.8 | +15.05 (+1.33%) | 549,204 |
23 Aug 2022 | INR | 1,071 | 1,140 | 1,065 | 1,127.75 | 1,127.75 | +35.6 (+3.26%) | 429,694 |
22 Aug 2022 | INR | 1,119 | 1,130 | 1,078 | 1,092.15 | 1,092.15 | -28.55 (-2.55%) | 486,746 |
19 Aug 2022 | INR | 1,130 | 1,140 | 1,113.75 | 1,120.7 | 1,120.7 | -8.85 (-0.78%) | 256,671 |
18 Aug 2022 | INR | 1,127 | 1,140 | 1,115.55 | 1,129.55 | 1,129.55 | +6.2 (+0.55%) | 231,367 |
17 Aug 2022 | INR | 1,128 | 1,150 | 1,120 | 1,123.35 | 1,123.35 | -0.55 (-0.05%) | 277,232 |
16 Aug 2022 | INR | 1,117.8 | 1,134.95 | 1,098.1 | 1,123.9 | 1,123.9 | +19.15 (+1.73%) | 221,845 |
12 Aug 2022 | INR | 1,130 | 1,130 | 1,100.1 | 1,104.75 | 1,104.75 | -17.6 (-1.57%) | 251,011 |
11 Aug 2022 | INR | 1,169 | 1,169 | 1,115.1 | 1,122.35 | 1,122.35 | +5.05 (+0.45%) | 465,576 |
10 Aug 2022 | INR | 1,132.3 | 1,147 | 1,113 | 1,117.3 | 1,117.3 | -21.05 (-1.85%) | 142,209 |
8 Aug 2022 | INR | 1,124 | 1,145 | 1,110.05 | 1,138.35 | 1,138.35 | +24.6 (+2.21%) | 191,491 |
5 Aug 2022 | INR | 1,120 | 1,129.9 | 1,101 | 1,113.75 | 1,113.75 | -7.8 (-0.70%) | 144,440 |
4 Aug 2022 | INR | 1,133 | 1,147 | 1,091 | 1,121.55 | 1,121.55 | -7.9 (-0.70%) | 198,199 |
3 Aug 2022 | INR | 1,155.1 | 1,165 | 1,122 | 1,129.45 | 1,129.45 | -28.65 (-2.47%) | 253,614 |
2 Aug 2022 | INR | 1,169.9 | 1,174.9 | 1,134.05 | 1,158.1 | 1,158.1 | -15.05 (-1.28%) | 426,387 |
1 Aug 2022 | INR | 1,140 | 1,187 | 1,126 | 1,173.15 | 1,173.15 | +39.5 (+3.48%) | 585,327 |
29 Jul 2022 | INR | 1,092 | 1,143.85 | 1,085 | 1,133.65 | 1,133.65 | +44.25 (+4.06%) | 794,669 |
28 Jul 2022 | INR | 1,090 | 1,107 | 1,078 | 1,089.4 | 1,089.4 | -7.15 (-0.65%) | 616,339 |