Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 1,101.16 | 1,105.09 | 1,059.58 | 1,064.5 | 1,064.5 | -31.15 (-2.84%) | 3,390,000 |
14 Sep 2022 | INR | 1,093 | 1,102.68 | 1,076.29 | 1,095.65 | 1,095.65 | -32.19 (-2.85%) | 5,180,000 |
13 Sep 2022 | INR | 1,136.25 | 1,144.55 | 1,123.57 | 1,127.84 | 1,127.84 | -2.61 (-0.23%) | 2,480,000 |
12 Sep 2022 | INR | 1,120.52 | 1,145.09 | 1,120.47 | 1,130.45 | 1,130.45 | +23.05 (+2.08%) | 5,230,000 |
9 Sep 2022 | INR | 1,083.81 | 1,113 | 1,067.69 | 1,107.4 | 1,107.4 | +36.42 (+3.40%) | 3,390,000 |
8 Sep 2022 | INR | 1,051.72 | 1,074.23 | 1,048.87 | 1,070.98 | 1,070.98 | +33.17 (+3.20%) | 2,630,000 |
7 Sep 2022 | INR | 1,034.03 | 1,042.87 | 1,026.16 | 1,037.81 | 1,037.81 | -7.72 (-0.74%) | 2,620,000 |
6 Sep 2022 | INR | 1,046.85 | 1,052.7 | 1,032.35 | 1,045.53 | 1,045.53 | -1.32 (-0.13%) | 3,050,000 |
5 Sep 2022 | INR | 1,037.96 | 1,052.5 | 1,036.78 | 1,046.85 | 1,046.85 | +8.5 (+0.82%) | 1,680,000 |
2 Sep 2022 | INR | 1,040.12 | 1,048.28 | 1,029.16 | 1,038.35 | 1,038.35 | +3.44 (+0.33%) | 1,650,000 |
1 Sep 2022 | INR | 1,037.96 | 1,046.8 | 1,025.28 | 1,034.91 | 1,034.91 | -22.8 (-2.16%) | 6,110,000 |
30 Aug 2022 | INR | 1,030.09 | 1,062.04 | 1,024.49 | 1,057.71 | 1,057.71 | +39.85 (+3.92%) | 4,450,000 |
29 Aug 2022 | INR | 1,028.13 | 1,029.7 | 999.92 | 1,017.86 | 1,017.86 | -49.14 (-4.61%) | 6,120,000 |
26 Aug 2022 | INR | 1,064.5 | 1,078.8 | 1,062.53 | 1,067 | 1,067 | +14.69 (+1.40%) | 2,620,000 |
25 Aug 2022 | INR | 1,061.55 | 1,071.03 | 1,047.34 | 1,052.31 | 1,052.31 | -0.34 (-0.03%) | 2,730,000 |
24 Aug 2022 | INR | 1,047.79 | 1,055.06 | 1,037.07 | 1,052.65 | 1,052.65 | +4.96 (+0.47%) | 2,180,000 |
23 Aug 2022 | INR | 1,043.85 | 1,051.82 | 1,029.11 | 1,047.69 | 1,047.69 | -12.58 (-1.19%) | 2,880,000 |
22 Aug 2022 | INR | 1,077.27 | 1,081.2 | 1,056.88 | 1,060.27 | 1,060.27 | -25.01 (-2.30%) | 2,160,000 |
19 Aug 2022 | INR | 1,091.04 | 1,115.61 | 1,081.2 | 1,085.28 | 1,085.28 | -0.99 (-0.09%) | 4,580,000 |
18 Aug 2022 | INR | 1,081.2 | 1,090.25 | 1,069.51 | 1,086.27 | 1,086.27 | +0.64 (+0.06%) | 3,040,000 |
17 Aug 2022 | INR | 1,054.18 | 1,087.99 | 1,053.88 | 1,085.63 | 1,085.63 | +26.34 (+2.49%) | 4,280,000 |
16 Aug 2022 | INR | 1,057.61 | 1,061.5 | 1,038.5 | 1,059.29 | 1,059.29 | +11.6 (+1.11%) | 2,220,000 |
12 Aug 2022 | INR | 1,054.96 | 1,058.01 | 1,043.85 | 1,047.69 | 1,047.69 | -11.15 (-1.05%) | 1,770,000 |
11 Aug 2022 | INR | 1,053.68 | 1,075.21 | 1,051.92 | 1,058.84 | 1,058.84 | +21.67 (+2.09%) | 3,200,000 |
10 Aug 2022 | INR | 1,037.96 | 1,041.05 | 1,025.23 | 1,037.17 | 1,037.17 | -1.38 (-0.13%) | 2,820,000 |
8 Aug 2022 | INR | 1,037.96 | 1,046.66 | 1,031.13 | 1,038.55 | 1,038.55 | -1.57 (-0.15%) | 2,580,000 |
5 Aug 2022 | INR | 1,041.89 | 1,049.7 | 1,032.5 | 1,040.12 | 1,040.12 | +2.11 (+0.20%) | 2,640,000 |
4 Aug 2022 | INR | 1,044.84 | 1,054.37 | 1,018.49 | 1,038.01 | 1,038.01 | +3.35 (+0.32%) | 5,360,000 |
3 Aug 2022 | INR | 1,009.9 | 1,038.94 | 1,007.19 | 1,034.66 | 1,034.66 | +19.7 (+1.94%) | 3,510,000 |
2 Aug 2022 | INR | 1,028.13 | 1,031.57 | 1,012.4 | 1,014.96 | 1,014.96 | -16.71 (-1.62%) | 2,800,000 |