Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 209.5 | 214.25 | 209.5 | 212.1 | 212.1 | +2.7 (+1.29%) | 139,976 |
12 Sep 2022 | INR | 208.8 | 210.45 | 208.8 | 209.4 | 209.4 | +0.6 (+0.29%) | 129,511 |
9 Sep 2022 | INR | 210.2 | 212.4 | 208.35 | 208.8 | 208.8 | -1.05 (-0.50%) | 182,863 |
8 Sep 2022 | INR | 211.1 | 212.2 | 209.15 | 209.85 | 209.85 | +0.75 (+0.36%) | 49,394 |
7 Sep 2022 | INR | 207.5 | 209.9 | 206.95 | 209.1 | 209.1 | +0.7 (+0.34%) | 62,017 |
6 Sep 2022 | INR | 211.6 | 212.45 | 208 | 208.4 | 208.4 | -3.15 (-1.49%) | 158,950 |
5 Sep 2022 | INR | 211.5 | 214.5 | 208.8 | 211.55 | 211.55 | +0.5 (+0.24%) | 151,424 |
2 Sep 2022 | INR | 211 | 217 | 209.15 | 211.05 | 211.05 | +2.8 (+1.34%) | 432,296 |
1 Sep 2022 | INR | 210 | 212.5 | 206.1 | 208.25 | 208.25 | -3.2 (-1.51%) | 360,933 |
30 Aug 2022 | INR | 210.05 | 213.9 | 210.05 | 211.45 | 211.45 | +2.1 (+1.00%) | 96,940 |
29 Aug 2022 | INR | 209.5 | 211.4 | 204 | 209.35 | 209.35 | -5.05 (-2.36%) | 268,645 |
26 Aug 2022 | INR | 212.8 | 217.9 | 211.05 | 214.4 | 214.4 | +3.8 (+1.80%) | 347,556 |
25 Aug 2022 | INR | 214.5 | 215.65 | 209.6 | 210.6 | 210.6 | -1.75 (-0.82%) | 233,301 |
24 Aug 2022 | INR | 210.75 | 215.95 | 210.45 | 212.35 | 212.35 | +2.95 (+1.41%) | 776,700 |
23 Aug 2022 | INR | 200 | 212 | 198.45 | 209.4 | 209.4 | +7.45 (+3.69%) | 384,561 |
22 Aug 2022 | INR | 201 | 203.65 | 197.8 | 201.95 | 201.95 | 0.0 (0.0%) | 302,784 |
19 Aug 2022 | INR | 202 | 206.65 | 199.15 | 201.95 | 201.95 | +0.45 (+0.22%) | 172,181 |
18 Aug 2022 | INR | 198.5 | 203.9 | 198.2 | 201.5 | 201.5 | +3.4 (+1.72%) | 463,788 |
17 Aug 2022 | INR | 196.75 | 199.7 | 196.5 | 198.1 | 198.1 | +1.6 (+0.81%) | 253,553 |
16 Aug 2022 | INR | 195 | 199.1 | 195 | 196.5 | 196.5 | +1 (+0.51%) | 215,026 |
12 Aug 2022 | INR | 195 | 197.1 | 193.55 | 195.5 | 195.5 | -0.35 (-0.18%) | 147,853 |
11 Aug 2022 | INR | 196 | 197.5 | 193.2 | 195.85 | 195.85 | +3.1 (+1.61%) | 70,365 |
10 Aug 2022 | INR | 193.6 | 194.9 | 191.5 | 192.75 | 192.75 | -0.75 (-0.39%) | 61,341 |
8 Aug 2022 | INR | 195.15 | 196.5 | 190.7 | 193.5 | 193.5 | -1.15 (-0.59%) | 198,373 |
5 Aug 2022 | INR | 195.25 | 203.2 | 193.65 | 194.65 | 194.65 | -0.2 (-0.10%) | 205,773 |
4 Aug 2022 | INR | 199 | 199.9 | 191.55 | 194.85 | 194.85 | -3.25 (-1.64%) | 264,331 |
3 Aug 2022 | INR | 200.85 | 201.6 | 195 | 198.1 | 198.1 | -2.45 (-1.22%) | 275,304 |
2 Aug 2022 | INR | 204.45 | 207.25 | 196.9 | 200.55 | 200.55 | -5.25 (-2.55%) | 382,634 |
1 Aug 2022 | INR | 200.25 | 207.8 | 196.65 | 205.8 | 205.8 | +7.75 (+3.91%) | 459,556 |
29 Jul 2022 | INR | 194.8 | 202.45 | 193.45 | 198.05 | 198.05 | +4.7 (+2.43%) | 837,086 |