Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | INR | 1,149.9 | 1,175 | 1,141 | 1,152.2 | 1,152.2 | +31.8 (+2.84%) | 159,845 |
7 Sep 2022 | INR | 1,115 | 1,208.3 | 1,104.05 | 1,120.4 | 1,120.4 | +1.55 (+0.14%) | 821,683 |
6 Sep 2022 | INR | 1,142 | 1,142 | 1,110.25 | 1,118.85 | 1,118.85 | -11.4 (-1.01%) | 16,143 |
5 Sep 2022 | INR | 1,090 | 1,144 | 1,090 | 1,130.25 | 1,130.25 | +29.05 (+2.64%) | 48,469 |
2 Sep 2022 | INR | 1,105 | 1,119.3 | 1,091.45 | 1,101.2 | 1,101.2 | -6.35 (-0.57%) | 21,353 |
1 Sep 2022 | INR | 1,134 | 1,134.6 | 1,101 | 1,107.55 | 1,107.55 | -22.85 (-2.02%) | 27,595 |
30 Aug 2022 | INR | 1,122.4 | 1,149.3 | 1,111 | 1,130.4 | 1,130.4 | +8 (+0.71%) | 26,761 |
29 Aug 2022 | INR | 1,106 | 1,149.3 | 1,106 | 1,122.4 | 1,122.4 | -30.9 (-2.68%) | 26,286 |
26 Aug 2022 | INR | 1,152.1 | 1,171.05 | 1,138 | 1,153.3 | 1,153.3 | +5.05 (+0.44%) | 27,242 |
25 Aug 2022 | INR | 1,188 | 1,188 | 1,135 | 1,148.25 | 1,148.25 | -25.8 (-2.20%) | 30,974 |
24 Aug 2022 | INR | 1,162.2 | 1,179 | 1,142.45 | 1,174.05 | 1,174.05 | +11.85 (+1.02%) | 16,289 |
23 Aug 2022 | INR | 1,158 | 1,179.7 | 1,148.1 | 1,162.2 | 1,162.2 | +2.3 (+0.20%) | 10,132 |
22 Aug 2022 | INR | 1,125 | 1,195.95 | 1,125 | 1,159.9 | 1,159.9 | +24.1 (+2.12%) | 98,891 |
19 Aug 2022 | INR | 1,149 | 1,150 | 1,105 | 1,135.8 | 1,135.8 | +15.25 (+1.36%) | 28,403 |
18 Aug 2022 | INR | 1,133 | 1,144 | 1,118 | 1,120.55 | 1,120.55 | -27.35 (-2.38%) | 28,335 |
17 Aug 2022 | INR | 1,184.8 | 1,184.8 | 1,140 | 1,147.9 | 1,147.9 | -15.5 (-1.33%) | 18,920 |
16 Aug 2022 | INR | 1,158 | 1,175 | 1,158 | 1,163.4 | 1,163.4 | +5.9 (+0.51%) | 12,544 |
12 Aug 2022 | INR | 1,177.3 | 1,181 | 1,155 | 1,157.5 | 1,157.5 | -8.55 (-0.73%) | 15,031 |
11 Aug 2022 | INR | 1,189 | 1,189 | 1,155 | 1,166.05 | 1,166.05 | +8.2 (+0.71%) | 39,809 |
10 Aug 2022 | INR | 1,190.25 | 1,196 | 1,147 | 1,157.85 | 1,157.85 | -14.8 (-1.26%) | 12,635 |
8 Aug 2022 | INR | 1,173.35 | 1,196.3 | 1,167 | 1,172.65 | 1,172.65 | -0.7 (-0.06%) | 27,523 |
5 Aug 2022 | INR | 1,169 | 1,191.15 | 1,169 | 1,173.35 | 1,173.35 | -10.45 (-0.88%) | 9,024 |
4 Aug 2022 | INR | 1,175.05 | 1,196 | 1,171 | 1,183.8 | 1,183.8 | -3.05 (-0.26%) | 12,157 |
3 Aug 2022 | INR | 1,200 | 1,207.65 | 1,185 | 1,186.85 | 1,186.85 | -11.25 (-0.94%) | 5,973 |
2 Aug 2022 | INR | 1,213.95 | 1,215 | 1,190.3 | 1,198.1 | 1,198.1 | -4.25 (-0.35%) | 15,727 |
1 Aug 2022 | INR | 1,213.95 | 1,225 | 1,181 | 1,202.35 | 1,202.35 | +18.05 (+1.52%) | 18,897 |
29 Jul 2022 | INR | 1,198.9 | 1,211.6 | 1,180 | 1,184.3 | 1,184.3 | +0.5 (+0.04%) | 23,074 |
28 Jul 2022 | INR | 1,170 | 1,191.5 | 1,160 | 1,183.8 | 1,183.8 | +9.15 (+0.78%) | 33,354 |
27 Jul 2022 | INR | 1,186.25 | 1,189 | 1,166.6 | 1,174.65 | 1,174.65 | -11.05 (-0.93%) | 9,937 |
26 Jul 2022 | INR | 1,219.55 | 1,219.55 | 1,169.05 | 1,185.7 | 1,185.7 | -15.85 (-1.32%) | 10,737 |