Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 249 | 299.3 | 248.95 | 285.8 | 285.8 | +36.35 (+14.57%) | 60,808 |
25 Oct 2022 | INR | 258.8 | 258.8 | 241.65 | 249.45 | 249.45 | -2.4 (-0.95%) | 14,340 |
24 Oct 2022 | INR | 237 | 257 | 236.8 | 251.85 | 251.85 | +34.15 (+15.69%) | 18,011 |
21 Oct 2022 | INR | 223.65 | 226.45 | 217 | 217.7 | 217.7 | -5.5 (-2.46%) | 6,378 |
20 Oct 2022 | INR | 216.45 | 224.2 | 213.2 | 223.2 | 223.2 | +0.4 (+0.18%) | 2,739 |
19 Oct 2022 | INR | 227.3 | 227.4 | 216.35 | 222.8 | 222.8 | +3.3 (+1.50%) | 2,405 |
18 Oct 2022 | INR | 220.2 | 224.85 | 216.05 | 219.5 | 219.5 | +2.45 (+1.13%) | 2,529 |
17 Oct 2022 | INR | 223 | 232.8 | 213.25 | 217.05 | 217.05 | -10.85 (-4.76%) | 9,730 |
14 Oct 2022 | INR | 235 | 239.7 | 226.5 | 227.9 | 227.9 | -0.75 (-0.33%) | 2,250 |
13 Oct 2022 | INR | 231.9 | 232.8 | 226.1 | 228.65 | 228.65 | -0.05 (-0.02%) | 679 |
12 Oct 2022 | INR | 238 | 238 | 226.6 | 228.7 | 228.7 | -0.35 (-0.15%) | 3,212 |
11 Oct 2022 | INR | 232 | 237.8 | 227.4 | 229.05 | 229.05 | -4 (-1.72%) | 3,733 |
10 Oct 2022 | INR | 231 | 246.95 | 231 | 233.05 | 233.05 | -6.55 (-2.73%) | 3,758 |
7 Oct 2022 | INR | 249.35 | 249.35 | 236.7 | 239.6 | 239.6 | -2.75 (-1.13%) | 2,566 |
6 Oct 2022 | INR | 249.5 | 249.5 | 237.05 | 242.35 | 242.35 | -2.3 (-0.94%) | 1,996 |
4 Oct 2022 | INR | 246.9 | 252.05 | 238.1 | 244.65 | 244.65 | +2.6 (+1.07%) | 3,894 |
3 Oct 2022 | INR | 238.75 | 256 | 234 | 242.05 | 242.05 | +8.9 (+3.82%) | 5,356 |
30 Sep 2022 | INR | 234 | 238.9 | 231 | 233.15 | 233.15 | -0.4 (-0.17%) | 1,752 |
29 Sep 2022 | INR | 239.85 | 244.75 | 233 | 233.55 | 233.55 | -3.45 (-1.46%) | 1,812 |
28 Sep 2022 | INR | 237.05 | 241.95 | 232.5 | 237 | 237 | -3.45 (-1.43%) | 4,207 |
27 Sep 2022 | INR | 232.15 | 243.9 | 232.1 | 240.45 | 240.45 | +4.55 (+1.93%) | 2,193 |
26 Sep 2022 | INR | 248 | 248 | 231.5 | 235.9 | 235.9 | -6.4 (-2.64%) | 5,490 |
23 Sep 2022 | INR | 248.55 | 250.5 | 240 | 242.3 | 242.3 | -2.55 (-1.04%) | 7,061 |
22 Sep 2022 | INR | 246.75 | 254 | 243.55 | 244.85 | 244.85 | -2.9 (-1.17%) | 13,742 |
21 Sep 2022 | INR | 254.9 | 254.9 | 243.45 | 247.75 | 247.75 | +0.15 (+0.06%) | 4,535 |
20 Sep 2022 | INR | 259.75 | 259.75 | 243.6 | 247.6 | 247.6 | -1.9 (-0.76%) | 4,655 |
19 Sep 2022 | INR | 259 | 259.9 | 247.05 | 249.5 | 249.5 | -2.25 (-0.89%) | 4,372 |
16 Sep 2022 | INR | 255 | 275 | 248 | 251.75 | 251.75 | -1.4 (-0.55%) | 6,341 |
15 Sep 2022 | INR | 258.15 | 258.6 | 245.6 | 253.15 | 253.15 | +2 (+0.80%) | 9,191 |
14 Sep 2022 | INR | 251 | 264.9 | 237 | 251.15 | 251.15 | +5.15 (+2.09%) | 9,157 |