Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | INR | 288 | 290.3 | 285 | 287.45 | 287.45 | +2.05 (+0.72%) | 706,520 |
2 Sep 2022 | INR | 288.9 | 289.3 | 284 | 285.4 | 285.4 | +1.05 (+0.37%) | 873,460 |
1 Sep 2022 | INR | 285 | 287.2 | 283 | 284.35 | 284.35 | -0.65 (-0.23%) | 453,580 |
30 Aug 2022 | INR | 286.2 | 287.95 | 280.35 | 285 | 285 | +0.3 (+0.11%) | 457,640 |
29 Aug 2022 | INR | 279.9 | 287 | 278.45 | 284.7 | 284.7 | -0.45 (-0.16%) | 713,990 |
26 Aug 2022 | INR | 282.3 | 286.45 | 282 | 285.15 | 285.15 | +3.55 (+1.26%) | 638,190 |
25 Aug 2022 | INR | 282.5 | 284.8 | 280.15 | 281.6 | 281.6 | -0.85 (-0.30%) | 369,250 |
24 Aug 2022 | INR | 281.65 | 291.35 | 280.85 | 282.45 | 282.45 | -0.05 (-0.02%) | 791,400 |
23 Aug 2022 | INR | 277 | 284.2 | 276.25 | 282.5 | 282.5 | +3.3 (+1.18%) | 885,700 |
22 Aug 2022 | INR | 281.5 | 283.9 | 275.05 | 279.2 | 279.2 | -0.8 (-0.29%) | 772,130 |
19 Aug 2022 | INR | 282.9 | 283.75 | 277 | 280 | 280 | -2.85 (-1.01%) | 992,700 |
18 Aug 2022 | INR | 285 | 288.8 | 282.2 | 282.85 | 282.85 | -2.75 (-0.96%) | 1,440,000 |
17 Aug 2022 | INR | 296.3 | 298 | 284 | 285.6 | 285.6 | -7.6 (-2.59%) | 3,000,000 |
16 Aug 2022 | INR | 273 | 302 | 271.5 | 293.2 | 293.2 | +19.5 (+7.12%) | 5,160,000 |
12 Aug 2022 | INR | 273.1 | 276.5 | 273 | 273.7 | 273.7 | +0.8 (+0.29%) | 867,330 |
11 Aug 2022 | INR | 276 | 277.3 | 272.5 | 272.9 | 272.9 | +0.2 (+0.07%) | 577,860 |
10 Aug 2022 | INR | 271.9 | 275.1 | 270.5 | 272.7 | 272.7 | +1.3 (+0.48%) | 539,110 |
8 Aug 2022 | INR | 273.6 | 274 | 270.3 | 271.4 | 271.4 | -0.5 (-0.18%) | 344,210 |
5 Aug 2022 | INR | 274.95 | 276.3 | 270 | 271.9 | 271.9 | +0.75 (+0.28%) | 690,440 |
4 Aug 2022 | INR | 271.4 | 272.65 | 266.85 | 271.15 | 271.15 | +1.75 (+0.65%) | 434,410 |
3 Aug 2022 | INR | 271.25 | 273 | 268.1 | 269.4 | 269.4 | -1.75 (-0.65%) | 313,020 |
2 Aug 2022 | INR | 270 | 272.2 | 269.15 | 271.15 | 271.15 | -1.25 (-0.46%) | 403,500 |
1 Aug 2022 | INR | 272.25 | 273.75 | 270.35 | 272.4 | 272.4 | +2.7 (+1.00%) | 494,510 |
29 Jul 2022 | INR | 266.65 | 270.2 | 266 | 269.7 | 269.7 | +5.2 (+1.97%) | 588,970 |
28 Jul 2022 | INR | 263 | 267.15 | 262.6 | 264.5 | 264.5 | +1.55 (+0.59%) | 494,060 |
27 Jul 2022 | INR | 265 | 265.2 | 260.3 | 262.95 | 262.95 | -2.95 (-1.11%) | 655,610 |
26 Jul 2022 | INR | 273.25 | 273.25 | 265 | 265.9 | 265.9 | -7.15 (-2.62%) | 593,230 |
25 Jul 2022 | INR | 276.85 | 277.7 | 272.3 | 273.05 | 273.05 | -4.2 (-1.51%) | 752,630 |
22 Jul 2022 | INR | 285 | 285.15 | 276.5 | 277.25 | 277.25 | -5.75 (-2.03%) | 1,420,000 |
21 Jul 2022 | INR | 279 | 286.8 | 275.95 | 283 | 283 | +4.15 (+1.49%) | 2,950,000 |