Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 3,780 | 3,870 | 3,500 | 3,524.9 | 3,524.9 | -176.5 (-4.77%) | 18,524 |
14 Sep 2022 | INR | 3,060 | 3,701.4 | 3,006.5 | 3,701.4 | 3,701.4 | +616.9 (+20%) | 20,914 |
13 Sep 2022 | INR | 3,128.95 | 3,129 | 3,060 | 3,084.5 | 3,084.5 | -17.05 (-0.55%) | 1,826 |
12 Sep 2022 | INR | 3,135 | 3,135 | 3,062.85 | 3,101.55 | 3,101.55 | +27.85 (+0.91%) | 548 |
9 Sep 2022 | INR | 3,124 | 3,124 | 3,045 | 3,073.7 | 3,073.7 | +2.85 (+0.09%) | 448 |
8 Sep 2022 | INR | 3,120 | 3,126.55 | 3,065 | 3,070.85 | 3,070.85 | -13.6 (-0.44%) | 574 |
7 Sep 2022 | INR | 3,079 | 3,097.85 | 3,056.2 | 3,084.45 | 3,084.45 | +12.85 (+0.42%) | 716 |
6 Sep 2022 | INR | 2,976.4 | 3,100 | 2,976.4 | 3,071.6 | 3,071.6 | +78.1 (+2.61%) | 1,645 |
5 Sep 2022 | INR | 3,060.55 | 3,063.6 | 2,972 | 2,993.5 | 2,993.5 | -12 (-0.40%) | 554 |
2 Sep 2022 | INR | 3,060.45 | 3,060.45 | 2,977 | 3,005.5 | 3,005.5 | -5.35 (-0.18%) | 844 |
1 Sep 2022 | INR | 3,044 | 3,061.25 | 2,995 | 3,010.85 | 3,010.85 | +22.2 (+0.74%) | 621 |
30 Aug 2022 | INR | 3,021.4 | 3,022.85 | 2,920.05 | 2,988.65 | 2,988.65 | +25 (+0.84%) | 609 |
29 Aug 2022 | INR | 3,002 | 3,009 | 2,951 | 2,963.65 | 2,963.65 | -60.55 (-2.00%) | 402 |
26 Aug 2022 | INR | 3,011.05 | 3,050 | 3,010.05 | 3,024.2 | 3,024.2 | -14.3 (-0.47%) | 223 |
25 Aug 2022 | INR | 3,080 | 3,080 | 3,024 | 3,038.5 | 3,038.5 | -15.65 (-0.51%) | 230 |
24 Aug 2022 | INR | 3,068 | 3,080 | 3,019.55 | 3,054.15 | 3,054.15 | +44.05 (+1.46%) | 315 |
23 Aug 2022 | INR | 3,090 | 3,091 | 2,959.25 | 3,010.1 | 3,010.1 | -23.7 (-0.78%) | 929 |
22 Aug 2022 | INR | 2,968.55 | 3,149 | 2,880 | 3,033.8 | 3,033.8 | +104.95 (+3.58%) | 5,452 |
19 Aug 2022 | INR | 2,840 | 2,935 | 2,840 | 2,928.85 | 2,928.85 | +81.15 (+2.85%) | 1,462 |
18 Aug 2022 | INR | 2,850.45 | 2,934.35 | 2,842 | 2,847.7 | 2,847.7 | -1.2 (-0.04%) | 1,538 |
17 Aug 2022 | INR | 2,896.6 | 2,897.45 | 2,826.5 | 2,848.9 | 2,848.9 | -20.3 (-0.71%) | 677 |
16 Aug 2022 | INR | 2,923.55 | 2,933.95 | 2,814.15 | 2,869.2 | 2,869.2 | -14.5 (-0.50%) | 1,424 |
12 Aug 2022 | INR | 2,870 | 2,941.95 | 2,850 | 2,883.7 | 2,883.7 | +9 (+0.31%) | 762 |
11 Aug 2022 | INR | 2,910 | 2,949.95 | 2,850 | 2,874.7 | 2,874.7 | -27.05 (-0.93%) | 1,321 |
10 Aug 2022 | INR | 2,951.1 | 2,952.1 | 2,848.1 | 2,901.75 | 2,901.75 | -52.55 (-1.78%) | 1,419 |
8 Aug 2022 | INR | 2,969.55 | 3,000 | 2,915 | 2,954.3 | 2,954.3 | +2.65 (+0.09%) | 920 |
5 Aug 2022 | INR | 2,885 | 2,982.35 | 2,885 | 2,951.65 | 2,951.65 | -10.85 (-0.37%) | 1,065 |
4 Aug 2022 | INR | 2,895.3 | 2,997.75 | 2,882.05 | 2,962.5 | 2,962.5 | +70.5 (+2.44%) | 477 |
3 Aug 2022 | INR | 3,038 | 3,038 | 2,859.55 | 2,892 | 2,892 | -89.85 (-3.01%) | 603 |
2 Aug 2022 | INR | 2,924.95 | 2,990 | 2,897.85 | 2,981.85 | 2,981.85 | +100.4 (+3.48%) | 750 |