Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 193 | 193.65 | 188.05 | 188.6 | 188.6 | -5.1 (-2.63%) | 112,468 |
17 Mar 2022 | INR | 189.7 | 194.8 | 189.3 | 193.7 | 193.7 | +7.1 (+3.80%) | 299,177 |
16 Mar 2022 | INR | 186 | 188.05 | 184.05 | 186.6 | 186.6 | +2.5 (+1.36%) | 158,529 |
15 Mar 2022 | INR | 185.1 | 189.9 | 181.9 | 184.1 | 184.1 | +0.1 (+0.05%) | 251,708 |
14 Mar 2022 | INR | 184.1 | 185.2 | 180.9 | 184 | 184 | -0.2 (-0.11%) | 82,366 |
11 Mar 2022 | INR | 184.75 | 185.8 | 181.35 | 184.2 | 184.2 | +0.55 (+0.30%) | 148,535 |
10 Mar 2022 | INR | 188 | 188 | 182.35 | 183.65 | 183.65 | +6.6 (+3.73%) | 227,137 |
9 Mar 2022 | INR | 175.7 | 179.85 | 171.05 | 177.05 | 177.05 | +5.7 (+3.33%) | 267,753 |
8 Mar 2022 | INR | 173.2 | 175.25 | 165.95 | 171.35 | 171.35 | -2.15 (-1.24%) | 376,712 |
7 Mar 2022 | INR | 171 | 175.05 | 165.4 | 173.5 | 173.5 | -0.85 (-0.49%) | 327,817 |
4 Mar 2022 | INR | 178.85 | 178.85 | 170.75 | 174.35 | 174.35 | -4.45 (-2.49%) | 323,937 |
3 Mar 2022 | INR | 185 | 185 | 178.05 | 178.8 | 178.8 | -2.55 (-1.41%) | 114,498 |
2 Mar 2022 | INR | 184.5 | 184.5 | 179.5 | 181.35 | 181.35 | -3.25 (-1.76%) | 106,594 |
28 Feb 2022 | INR | 183 | 186.8 | 178.9 | 184.6 | 184.6 | -0.7 (-0.38%) | 414,882 |
25 Feb 2022 | INR | 182.5 | 188.8 | 182.5 | 185.3 | 185.3 | +6.8 (+3.81%) | 304,463 |
24 Feb 2022 | INR | 190.2 | 196.4 | 176.65 | 178.5 | 178.5 | -22.65 (-11.26%) | 760,554 |
23 Feb 2022 | INR | 200 | 203.5 | 199.7 | 201.15 | 201.15 | +3.45 (+1.75%) | 88,607 |
22 Feb 2022 | INR | 198.2 | 199.2 | 191.35 | 197.7 | 197.7 | -5.4 (-2.66%) | 195,245 |
21 Feb 2022 | INR | 207.7 | 207.7 | 202.6 | 203.1 | 203.1 | -4.7 (-2.26%) | 165,197 |
18 Feb 2022 | INR | 210.05 | 214.25 | 207.45 | 207.8 | 207.8 | -5.9 (-2.76%) | 169,494 |
17 Feb 2022 | INR | 215.9 | 217.35 | 212.55 | 213.7 | 213.7 | -0.4 (-0.19%) | 86,088 |
16 Feb 2022 | INR | 217.75 | 219.6 | 213.15 | 214.1 | 214.1 | -1.3 (-0.60%) | 109,702 |
15 Feb 2022 | INR | 208 | 216.6 | 205.1 | 215.4 | 215.4 | +6.6 (+3.16%) | 205,210 |
14 Feb 2022 | INR | 217 | 217 | 207.5 | 208.8 | 208.8 | -10.65 (-4.85%) | 201,665 |
11 Feb 2022 | INR | 227.4 | 227.4 | 218.95 | 219.45 | 219.45 | -7.15 (-3.16%) | 133,165 |
10 Feb 2022 | INR | 229.7 | 229.7 | 226.15 | 226.6 | 226.6 | -0.95 (-0.42%) | 194,041 |
9 Feb 2022 | INR | 226.1 | 228.6 | 225.1 | 227.55 | 227.55 | +2.6 (+1.16%) | 146,857 |
8 Feb 2022 | INR | 227 | 227 | 220.95 | 224.95 | 224.95 | +0.85 (+0.38%) | 136,447 |
7 Feb 2022 | INR | 224.25 | 226.5 | 219.15 | 224.1 | 224.1 | +0.3 (+0.13%) | 312,785 |
4 Feb 2022 | INR | 222.3 | 230.4 | 222.15 | 223.8 | 223.8 | -1.4 (-0.62%) | 272,836 |