Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 281.9 | 283.7 | 271.6 | 273.7 | 273.7 | -5.65 (-2.02%) | 37,034 |
12 Sep 2022 | INR | 268.05 | 281.55 | 266.3 | 279.35 | 279.35 | +13.75 (+5.18%) | 26,015 |
9 Sep 2022 | INR | 267 | 275 | 258.8 | 265.6 | 265.6 | +1.25 (+0.47%) | 24,309 |
8 Sep 2022 | INR | 257.9 | 278.7 | 248.8 | 264.35 | 264.35 | +11.4 (+4.51%) | 73,784 |
7 Sep 2022 | INR | 247.6 | 262.15 | 246.05 | 252.95 | 252.95 | +1.6 (+0.64%) | 22,659 |
6 Sep 2022 | INR | 245 | 253.95 | 240.05 | 251.35 | 251.35 | +9.1 (+3.76%) | 22,394 |
5 Sep 2022 | INR | 244.6 | 244.6 | 240.3 | 242.25 | 242.25 | +0.65 (+0.27%) | 3,692 |
2 Sep 2022 | INR | 240.9 | 244.7 | 239.75 | 241.6 | 241.6 | +2 (+0.83%) | 4,128 |
1 Sep 2022 | INR | 242.4 | 244.35 | 239 | 239.6 | 239.6 | -4.15 (-1.70%) | 3,010 |
30 Aug 2022 | INR | 245 | 249 | 241 | 243.75 | 243.75 | +1.5 (+0.62%) | 12,411 |
29 Aug 2022 | INR | 248 | 248.15 | 236.8 | 242.25 | 242.25 | -6.05 (-2.44%) | 6,057 |
26 Aug 2022 | INR | 259.4 | 259.4 | 245.8 | 248.3 | 248.3 | -1.4 (-0.56%) | 18,512 |
25 Aug 2022 | INR | 244.5 | 263.45 | 239.7 | 249.7 | 249.7 | +7 (+2.88%) | 55,569 |
24 Aug 2022 | INR | 242.6 | 248.05 | 238.5 | 242.7 | 242.7 | +4.65 (+1.95%) | 11,313 |
23 Aug 2022 | INR | 236.35 | 244.1 | 233.55 | 238.05 | 238.05 | -0.25 (-0.10%) | 9,194 |
22 Aug 2022 | INR | 238.65 | 245 | 234.95 | 238.3 | 238.3 | -0.9 (-0.38%) | 9,076 |
19 Aug 2022 | INR | 244.9 | 248.05 | 236 | 239.2 | 239.2 | -4.35 (-1.79%) | 37,023 |
18 Aug 2022 | INR | 214.85 | 245.95 | 214.85 | 243.55 | 243.55 | +30.05 (+14.07%) | 26,834 |
17 Aug 2022 | INR | 211.85 | 216.75 | 210.85 | 213.5 | 213.5 | +1.8 (+0.85%) | 3,369 |
16 Aug 2022 | INR | 200.25 | 217.75 | 200.25 | 211.7 | 211.7 | -1.75 (-0.82%) | 2,618 |
12 Aug 2022 | INR | 210.3 | 220.2 | 210.3 | 213.45 | 213.45 | -2.95 (-1.36%) | 5,428 |
11 Aug 2022 | INR | 225.85 | 228 | 214.8 | 216.4 | 216.4 | -11.4 (-5.00%) | 11,532 |
10 Aug 2022 | INR | 212.7 | 235.95 | 210.65 | 227.8 | 227.8 | +15.1 (+7.10%) | 28,486 |
8 Aug 2022 | INR | 216.15 | 216.65 | 210.35 | 212.7 | 212.7 | +0.9 (+0.42%) | 8,833 |
5 Aug 2022 | INR | 215.5 | 219.5 | 209.45 | 211.8 | 211.8 | -0.55 (-0.26%) | 7,312 |
4 Aug 2022 | INR | 209.3 | 215 | 207.5 | 212.35 | 212.35 | +2.5 (+1.19%) | 2,733 |
3 Aug 2022 | INR | 215.3 | 217.2 | 207.5 | 209.85 | 209.85 | -3.8 (-1.78%) | 2,027 |
2 Aug 2022 | INR | 213.05 | 219.75 | 209.7 | 213.65 | 213.65 | -0.1 (-0.05%) | 12,745 |
1 Aug 2022 | INR | 216.7 | 216.7 | 210.65 | 213.75 | 213.75 | +0.75 (+0.35%) | 3,176 |
29 Jul 2022 | INR | 215.05 | 218.2 | 209.2 | 213 | 213 | +0.4 (+0.19%) | 4,775 |