Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 144.6 | 145.95 | 140.65 | 143.8 | 143.8 | -0.3 (-0.21%) | 19,922 |
12 Sep 2022 | INR | 143.65 | 149 | 143.6 | 144.1 | 144.1 | -2.15 (-1.47%) | 8,673 |
9 Sep 2022 | INR | 142.3 | 148.15 | 141.45 | 146.25 | 146.25 | +5.05 (+3.58%) | 37,722 |
8 Sep 2022 | INR | 143.2 | 143.5 | 141 | 141.2 | 141.2 | +0.35 (+0.25%) | 4,392 |
7 Sep 2022 | INR | 141.95 | 143.2 | 140.1 | 140.85 | 140.85 | -1.1 (-0.77%) | 7,107 |
6 Sep 2022 | INR | 142.3 | 143.3 | 140.55 | 141.95 | 141.95 | +1.15 (+0.82%) | 8,017 |
5 Sep 2022 | INR | 142.75 | 142.9 | 140.25 | 140.8 | 140.8 | -1.9 (-1.33%) | 11,978 |
2 Sep 2022 | INR | 144 | 144 | 141.7 | 142.7 | 142.7 | -0.1 (-0.07%) | 6,130 |
1 Sep 2022 | INR | 143.9 | 144.5 | 141.85 | 142.8 | 142.8 | -4.65 (-3.15%) | 16,539 |
30 Aug 2022 | INR | 144.5 | 148.65 | 144.5 | 147.45 | 147.45 | +3.1 (+2.15%) | 20,476 |
29 Aug 2022 | INR | 143 | 145 | 140.1 | 144.35 | 144.35 | -0.2 (-0.14%) | 19,530 |
26 Aug 2022 | INR | 147.85 | 148 | 142.6 | 144.55 | 144.55 | -0.4 (-0.28%) | 24,554 |
25 Aug 2022 | INR | 140.85 | 148.55 | 140.85 | 144.95 | 144.95 | +5.35 (+3.83%) | 18,095 |
24 Aug 2022 | INR | 139 | 140.95 | 138.75 | 139.6 | 139.6 | +0.7 (+0.50%) | 3,870 |
23 Aug 2022 | INR | 138.1 | 142.75 | 135.15 | 138.9 | 138.9 | -0.35 (-0.25%) | 30,251 |
22 Aug 2022 | INR | 144.3 | 146.3 | 138.1 | 139.25 | 139.25 | -4.8 (-3.33%) | 57,484 |
19 Aug 2022 | INR | 136.8 | 145.95 | 136.5 | 144.05 | 144.05 | +7.9 (+5.80%) | 45,543 |
18 Aug 2022 | INR | 134.85 | 137.6 | 134.3 | 136.15 | 136.15 | +0.85 (+0.63%) | 13,404 |
17 Aug 2022 | INR | 134.05 | 135.95 | 134 | 135.3 | 135.3 | +1.5 (+1.12%) | 7,525 |
16 Aug 2022 | INR | 134.95 | 135.9 | 132.8 | 133.8 | 133.8 | -0.1 (-0.07%) | 4,468 |
12 Aug 2022 | INR | 132.9 | 135.35 | 132.9 | 133.9 | 133.9 | +1 (+0.75%) | 2,758 |
11 Aug 2022 | INR | 133.95 | 135.9 | 132.25 | 132.9 | 132.9 | +0.45 (+0.34%) | 5,393 |
10 Aug 2022 | INR | 133.55 | 133.75 | 131.8 | 132.45 | 132.45 | -0.75 (-0.56%) | 14,396 |
8 Aug 2022 | INR | 135.2 | 135.2 | 132.5 | 133.2 | 133.2 | -0.25 (-0.19%) | 2,261 |
5 Aug 2022 | INR | 134.25 | 136.75 | 133.3 | 133.45 | 133.45 | -1 (-0.74%) | 9,652 |
4 Aug 2022 | INR | 139.9 | 139.9 | 132.9 | 134.45 | 134.45 | -2.9 (-2.11%) | 4,584 |
3 Aug 2022 | INR | 138.6 | 141.45 | 136.8 | 137.35 | 137.35 | +0.05 (+0.04%) | 14,005 |
2 Aug 2022 | INR | 136.55 | 138.9 | 135.95 | 137.3 | 137.3 | +1.1 (+0.81%) | 9,707 |
1 Aug 2022 | INR | 135.4 | 139 | 135.2 | 136.2 | 136.2 | +1.25 (+0.93%) | 11,497 |
29 Jul 2022 | INR | 135.85 | 136.55 | 132.5 | 134.95 | 134.95 | +1.9 (+1.43%) | 7,551 |