Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | INR | 134.5 | 135.95 | 133.65 | 134.55 | 134.55 | +0.3 (+0.22%) | 643,777 |
25 Oct 2022 | INR | 134.6 | 135.5 | 133.15 | 134.25 | 134.25 | -0.5 (-0.37%) | 3,107,052 |
24 Oct 2022 | INR | 135 | 135.2 | 134.1 | 134.75 | 134.75 | +2.15 (+1.62%) | 429,570 |
21 Oct 2022 | INR | 130.6 | 134.8 | 130.25 | 132.6 | 132.6 | +2.3 (+1.77%) | 1,351,175 |
20 Oct 2022 | INR | 130.9 | 131.45 | 129.3 | 130.3 | 130.3 | -0.9 (-0.69%) | 454,301 |
19 Oct 2022 | INR | 132.5 | 134.1 | 130.9 | 131.2 | 131.2 | -1.05 (-0.79%) | 618,636 |
18 Oct 2022 | INR | 133 | 133.7 | 131.75 | 132.25 | 132.25 | +0.75 (+0.57%) | 1,069,582 |
17 Oct 2022 | INR | 131.75 | 132.65 | 129.2 | 131.5 | 131.5 | +1.25 (+0.96%) | 1,092,255 |
14 Oct 2022 | INR | 127.3 | 132.1 | 125.1 | 130.25 | 130.25 | +5.45 (+4.37%) | 2,517,956 |
13 Oct 2022 | INR | 125.15 | 126.7 | 124.45 | 124.8 | 124.8 | -0.8 (-0.64%) | 757,617 |
12 Oct 2022 | INR | 123.1 | 125.85 | 121.8 | 125.6 | 125.6 | +3.15 (+2.57%) | 1,190,349 |
11 Oct 2022 | INR | 122.55 | 124.25 | 121.1 | 122.45 | 122.45 | +1.15 (+0.95%) | 2,847,867 |
10 Oct 2022 | INR | 120.55 | 122 | 120.1 | 121.3 | 121.3 | -1.6 (-1.30%) | 503,126 |
7 Oct 2022 | INR | 121.3 | 123.3 | 118.75 | 122.9 | 122.9 | +1.95 (+1.61%) | 757,174 |
6 Oct 2022 | INR | 121.1 | 122.15 | 120.45 | 120.95 | 120.95 | +0.15 (+0.12%) | 240,033 |
4 Oct 2022 | INR | 118.6 | 121.15 | 118.6 | 120.8 | 120.8 | +4.4 (+3.78%) | 700,296 |
3 Oct 2022 | INR | 119.05 | 121.6 | 115.9 | 116.4 | 116.4 | -2.2 (-1.85%) | 841,266 |
30 Sep 2022 | INR | 111.35 | 119.5 | 111.35 | 118.6 | 118.6 | +5.5 (+4.86%) | 1,168,583 |
29 Sep 2022 | INR | 114 | 114.55 | 111.05 | 113.1 | 113.1 | +1.2 (+1.07%) | 533,753 |
28 Sep 2022 | INR | 112.1 | 114.1 | 111.5 | 111.9 | 111.9 | -2.55 (-2.23%) | 449,425 |
27 Sep 2022 | INR | 111 | 115.3 | 110.65 | 114.45 | 114.45 | +3.45 (+3.11%) | 643,604 |
26 Sep 2022 | INR | 115.6 | 115.85 | 109.5 | 111 | 111 | -5.75 (-4.93%) | 1,146,956 |
23 Sep 2022 | INR | 123 | 123.15 | 115.85 | 116.75 | 116.75 | -6.2 (-5.04%) | 894,140 |
22 Sep 2022 | INR | 121.9 | 124.1 | 120.6 | 122.95 | 122.95 | +0.3 (+0.24%) | 449,367 |
21 Sep 2022 | INR | 123.65 | 123.85 | 121.05 | 122.65 | 122.65 | -0.65 (-0.53%) | 477,356 |
20 Sep 2022 | INR | 123.9 | 124.6 | 123.15 | 123.3 | 123.3 | +0.8 (+0.65%) | 393,681 |
19 Sep 2022 | INR | 121.1 | 123.55 | 120.7 | 122.5 | 122.5 | +0.9 (+0.74%) | 2,410,893 |
16 Sep 2022 | INR | 122 | 124.6 | 120.3 | 121.6 | 121.6 | -0.4 (-0.33%) | 1,123,815 |
15 Sep 2022 | INR | 122 | 124.3 | 120.7 | 122 | 122 | +1.25 (+1.04%) | 1,453,261 |
14 Sep 2022 | INR | 117 | 121 | 116.4 | 120.75 | 120.75 | +1.65 (+1.39%) | 571,899 |