Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | INR | 1,123.25 | 1,140.55 | 1,111 | 1,113.6 | 1,113.6 | -15.95 (-1.41%) | 28,287 |
13 Sep 2022 | INR | 1,139.25 | 1,150 | 1,127 | 1,129.55 | 1,129.55 | -2.25 (-0.20%) | 21,106 |
12 Sep 2022 | INR | 1,138 | 1,153 | 1,128 | 1,131.8 | 1,131.8 | -2.6 (-0.23%) | 17,289 |
9 Sep 2022 | INR | 1,154 | 1,159.95 | 1,125.45 | 1,134.4 | 1,134.4 | -9.4 (-0.82%) | 20,597 |
8 Sep 2022 | INR | 1,156.25 | 1,169 | 1,140 | 1,143.8 | 1,143.8 | +4.65 (+0.41%) | 16,123 |
7 Sep 2022 | INR | 1,137.5 | 1,155.65 | 1,135 | 1,139.15 | 1,139.15 | -2.1 (-0.18%) | 15,146 |
6 Sep 2022 | INR | 1,155 | 1,173.55 | 1,135 | 1,141.25 | 1,141.25 | -11.5 (-1.00%) | 17,329 |
5 Sep 2022 | INR | 1,177.7 | 1,185 | 1,148.5 | 1,152.75 | 1,152.75 | -14.8 (-1.27%) | 22,095 |
2 Sep 2022 | INR | 1,136.25 | 1,220 | 1,126 | 1,167.55 | 1,167.55 | +42.45 (+3.77%) | 61,646 |
1 Sep 2022 | INR | 1,139.25 | 1,152 | 1,121.95 | 1,125.1 | 1,125.1 | -14.15 (-1.24%) | 20,793 |
30 Aug 2022 | INR | 1,122.25 | 1,159.9 | 1,115.05 | 1,139.25 | 1,139.25 | +26.45 (+2.38%) | 23,664 |
29 Aug 2022 | INR | 1,108.65 | 1,122 | 1,099 | 1,112.8 | 1,112.8 | -13.35 (-1.19%) | 10,181 |
26 Aug 2022 | INR | 1,139.25 | 1,148 | 1,122.55 | 1,126.15 | 1,126.15 | -2.9 (-0.26%) | 11,052 |
25 Aug 2022 | INR | 1,135.25 | 1,158.75 | 1,122.15 | 1,129.05 | 1,129.05 | +2.95 (+0.26%) | 18,996 |
24 Aug 2022 | INR | 1,136.25 | 1,156 | 1,115.25 | 1,126.1 | 1,126.1 | -0.6 (-0.05%) | 14,069 |
23 Aug 2022 | INR | 1,140 | 1,149.45 | 1,122 | 1,126.7 | 1,126.7 | -10.1 (-0.89%) | 12,695 |
22 Aug 2022 | INR | 1,143.1 | 1,169.9 | 1,132.05 | 1,136.8 | 1,136.8 | -29.65 (-2.54%) | 13,936 |
19 Aug 2022 | INR | 1,168.4 | 1,199 | 1,160 | 1,166.45 | 1,166.45 | -5.35 (-0.46%) | 17,074 |
18 Aug 2022 | INR | 1,167 | 1,178 | 1,155 | 1,171.8 | 1,171.8 | +31.2 (+2.74%) | 24,352 |
17 Aug 2022 | INR | 1,151 | 1,154.95 | 1,133 | 1,140.6 | 1,140.6 | -10.55 (-0.92%) | 17,614 |
16 Aug 2022 | INR | 1,156.1 | 1,173 | 1,148.25 | 1,151.15 | 1,151.15 | -19.1 (-1.63%) | 22,120 |
12 Aug 2022 | INR | 1,169.25 | 1,190 | 1,166 | 1,170.25 | 1,170.25 | +9 (+0.78%) | 19,816 |
11 Aug 2022 | INR | 1,186.5 | 1,189.1 | 1,155.4 | 1,161.25 | 1,161.25 | -13.6 (-1.16%) | 12,875 |
10 Aug 2022 | INR | 1,208.25 | 1,208.25 | 1,171 | 1,174.85 | 1,174.85 | -25.5 (-2.12%) | 22,407 |
8 Aug 2022 | INR | 1,195 | 1,235 | 1,175 | 1,200.35 | 1,200.35 | +19.65 (+1.66%) | 53,145 |
5 Aug 2022 | INR | 1,185 | 1,208.5 | 1,171 | 1,180.7 | 1,180.7 | -7 (-0.59%) | 22,103 |
4 Aug 2022 | INR | 1,201 | 1,229 | 1,160 | 1,187.7 | 1,187.7 | -9 (-0.75%) | 56,948 |
3 Aug 2022 | INR | 1,153 | 1,230 | 1,133.15 | 1,196.7 | 1,196.7 | +53.7 (+4.70%) | 148,112 |
2 Aug 2022 | INR | 1,039 | 1,242.5 | 1,036 | 1,143 | 1,143 | +107.55 (+10.39%) | 358,344 |
1 Aug 2022 | INR | 1,023 | 1,044.4 | 1,015.3 | 1,035.45 | 1,035.45 | +22.5 (+2.22%) | 28,526 |