Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 3,118 | 3,138.5 | 3,050 | 3,061.25 | 3,061.25 | -47.35 (-1.52%) | 238,017 |
14 Sep 2022 | INR | 3,011.25 | 3,117.95 | 3,011.25 | 3,108.6 | 3,108.6 | +56.05 (+1.84%) | 631,641 |
13 Sep 2022 | INR | 2,979.85 | 3,065.9 | 2,959.2 | 3,052.55 | 3,052.55 | +87.55 (+2.95%) | 637,311 |
12 Sep 2022 | INR | 2,902.25 | 2,982 | 2,902.25 | 2,965 | 2,965 | +39.85 (+1.36%) | 196,959 |
9 Sep 2022 | INR | 2,974 | 2,975 | 2,907 | 2,925.15 | 2,925.15 | -23.2 (-0.79%) | 122,967 |
8 Sep 2022 | INR | 2,956.4 | 2,964.85 | 2,933 | 2,948.35 | 2,948.35 | +7.45 (+0.25%) | 105,761 |
7 Sep 2022 | INR | 2,945 | 2,985 | 2,927.65 | 2,940.9 | 2,940.9 | -9.9 (-0.34%) | 241,126 |
6 Sep 2022 | INR | 2,948 | 2,960.5 | 2,889.4 | 2,950.8 | 2,950.8 | +15.4 (+0.52%) | 230,756 |
5 Sep 2022 | INR | 2,923.85 | 2,948.55 | 2,903.05 | 2,935.4 | 2,935.4 | +21.5 (+0.74%) | 153,479 |
2 Sep 2022 | INR | 2,939.65 | 2,973.5 | 2,902.05 | 2,913.9 | 2,913.9 | -6.95 (-0.24%) | 408,319 |
1 Sep 2022 | INR | 2,881 | 2,975 | 2,860.25 | 2,920.85 | 2,920.85 | +37.25 (+1.29%) | 876,368 |
30 Aug 2022 | INR | 2,874 | 2,906.35 | 2,862.3 | 2,883.6 | 2,883.6 | +35.75 (+1.26%) | 561,513 |
29 Aug 2022 | INR | 2,876 | 2,898 | 2,834 | 2,847.85 | 2,847.85 | -72.2 (-2.47%) | 450,842 |
26 Aug 2022 | INR | 2,906 | 2,968 | 2,890 | 2,920.05 | 2,920.05 | +36.6 (+1.27%) | 556,271 |
25 Aug 2022 | INR | 2,915 | 2,949.9 | 2,871.55 | 2,883.45 | 2,883.45 | -7.35 (-0.25%) | 576,655 |
24 Aug 2022 | INR | 2,891 | 2,912.4 | 2,852.1 | 2,890.8 | 2,890.8 | +11.75 (+0.41%) | 512,669 |
23 Aug 2022 | INR | 2,867.7 | 2,917.9 | 2,839 | 2,879.05 | 2,879.05 | +3.4 (+0.12%) | 600,621 |
22 Aug 2022 | INR | 2,844.9 | 2,910 | 2,825.1 | 2,875.65 | 2,875.65 | +25.4 (+0.89%) | 566,285 |
19 Aug 2022 | INR | 2,876 | 2,907.05 | 2,821 | 2,850.25 | 2,850.25 | -27.8 (-0.97%) | 293,363 |
18 Aug 2022 | INR | 2,896 | 2,919.5 | 2,864.1 | 2,878.05 | 2,878.05 | -18.15 (-0.63%) | 223,409 |
17 Aug 2022 | INR | 2,924 | 2,936.4 | 2,877 | 2,896.2 | 2,896.2 | -19.2 (-0.66%) | 362,490 |
16 Aug 2022 | INR | 2,864 | 2,924 | 2,847.8 | 2,915.4 | 2,915.4 | +70.1 (+2.46%) | 379,034 |
12 Aug 2022 | INR | 2,839.75 | 2,874.9 | 2,823.25 | 2,845.3 | 2,845.3 | +7.15 (+0.25%) | 403,621 |
11 Aug 2022 | INR | 2,820 | 2,867.75 | 2,820 | 2,838.15 | 2,838.15 | +30.35 (+1.08%) | 458,663 |
10 Aug 2022 | INR | 2,825 | 2,849.8 | 2,796 | 2,807.8 | 2,807.8 | -0.85 (-0.03%) | 643,170 |
8 Aug 2022 | INR | 2,700 | 2,818.5 | 2,685.2 | 2,808.65 | 2,808.65 | +118.1 (+4.39%) | 826,380 |
5 Aug 2022 | INR | 2,661 | 2,718 | 2,646.45 | 2,690.55 | 2,690.55 | +42.05 (+1.59%) | 543,309 |
4 Aug 2022 | INR | 2,644.75 | 2,654.95 | 2,601.1 | 2,648.5 | 2,648.5 | +33.85 (+1.29%) | 350,685 |
3 Aug 2022 | INR | 2,670 | 2,689 | 2,573.05 | 2,614.65 | 2,614.65 | -122.15 (-4.46%) | 1,785,461 |
2 Aug 2022 | INR | 2,779.45 | 2,815 | 2,730 | 2,736.8 | 2,736.8 | -22.05 (-0.80%) | 731,251 |