Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,158.95 | 1,164 | 1,143.2 | 1,147.35 | 1,147.35 | -2.3 (-0.20%) | 79,479 |
12 Sep 2022 | INR | 1,139.95 | 1,165.75 | 1,139 | 1,149.65 | 1,149.65 | +23.1 (+2.05%) | 245,272 |
9 Sep 2022 | INR | 1,096 | 1,131.95 | 1,085.9 | 1,126.55 | 1,126.55 | +36.2 (+3.32%) | 295,088 |
8 Sep 2022 | INR | 1,070 | 1,092.5 | 1,069 | 1,090.35 | 1,090.35 | +34.1 (+3.23%) | 406,970 |
7 Sep 2022 | INR | 1,046.35 | 1,061 | 1,044.05 | 1,056.25 | 1,056.25 | -7.55 (-0.71%) | 180,626 |
6 Sep 2022 | INR | 1,065 | 1,070.95 | 1,050.6 | 1,063.8 | 1,063.8 | -1.45 (-0.14%) | 156,166 |
5 Sep 2022 | INR | 1,059.4 | 1,070.85 | 1,055.15 | 1,065.25 | 1,065.25 | +8.8 (+0.83%) | 155,232 |
2 Sep 2022 | INR | 1,054.15 | 1,066.4 | 1,047.05 | 1,056.45 | 1,056.45 | +2.95 (+0.28%) | 90,681 |
1 Sep 2022 | INR | 1,056 | 1,065 | 1,043.4 | 1,053.5 | 1,053.5 | -23.2 (-2.15%) | 190,917 |
30 Aug 2022 | INR | 1,047 | 1,080.4 | 1,044.1 | 1,076.7 | 1,076.7 | +41 (+3.96%) | 183,504 |
29 Aug 2022 | INR | 1,029 | 1,049.5 | 1,017.35 | 1,035.7 | 1,035.7 | -49.95 (-4.60%) | 336,627 |
26 Aug 2022 | INR | 1,075.05 | 1,097.55 | 1,075.05 | 1,085.65 | 1,085.65 | +15.05 (+1.41%) | 122,198 |
25 Aug 2022 | INR | 1,075 | 1,089.55 | 1,065.55 | 1,070.6 | 1,070.6 | -0.35 (-0.03%) | 113,040 |
24 Aug 2022 | INR | 1,074.85 | 1,074.85 | 1,055.15 | 1,070.95 | 1,070.95 | +4.5 (+0.42%) | 297,268 |
23 Aug 2022 | INR | 1,063.7 | 1,070 | 1,046.7 | 1,066.45 | 1,066.45 | -12.1 (-1.12%) | 189,335 |
22 Aug 2022 | INR | 1,091 | 1,098.05 | 1,076 | 1,078.55 | 1,078.55 | -25.05 (-2.27%) | 53,548 |
19 Aug 2022 | INR | 1,105.3 | 1,134.7 | 1,099.6 | 1,103.6 | 1,103.6 | -1.65 (-0.15%) | 285,540 |
18 Aug 2022 | INR | 1,102.95 | 1,109 | 1,088.05 | 1,105.25 | 1,105.25 | +1 (+0.09%) | 52,174 |
17 Aug 2022 | INR | 1,073 | 1,106.7 | 1,072.5 | 1,104.25 | 1,104.25 | +26.4 (+2.45%) | 231,008 |
16 Aug 2022 | INR | 1,076 | 1,079.45 | 1,056.45 | 1,077.85 | 1,077.85 | +11.65 (+1.09%) | 125,205 |
12 Aug 2022 | INR | 1,073.95 | 1,075.45 | 1,062 | 1,066.2 | 1,066.2 | -10.95 (-1.02%) | 48,336 |
11 Aug 2022 | INR | 1,066.05 | 1,093.5 | 1,066.05 | 1,077.15 | 1,077.15 | +22.35 (+2.12%) | 287,428 |
10 Aug 2022 | INR | 1,057.95 | 1,059 | 1,043.05 | 1,054.8 | 1,054.8 | -2.05 (-0.19%) | 65,933 |
8 Aug 2022 | INR | 1,059.9 | 1,064.95 | 1,049.3 | 1,056.85 | 1,056.85 | -1.6 (-0.15%) | 153,843 |
5 Aug 2022 | INR | 1,063 | 1,067.55 | 1,050.8 | 1,058.45 | 1,058.45 | +2.85 (+0.27%) | 54,704 |
4 Aug 2022 | INR | 1,057.05 | 1,072.75 | 1,036.1 | 1,055.6 | 1,055.6 | +2.75 (+0.26%) | 173,828 |
3 Aug 2022 | INR | 1,030 | 1,056 | 1,024.55 | 1,052.85 | 1,052.85 | +20.35 (+1.97%) | 83,396 |
2 Aug 2022 | INR | 1,045 | 1,048.4 | 1,030 | 1,032.5 | 1,032.5 | -17.1 (-1.63%) | 72,903 |
1 Aug 2022 | INR | 1,060 | 1,060 | 1,038 | 1,049.6 | 1,049.6 | +0.7 (+0.07%) | 881,089 |
29 Jul 2022 | INR | 1,052.15 | 1,067.8 | 1,043.95 | 1,048.9 | 1,048.9 | +10.9 (+1.05%) | 176,546 |