Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 271.35 | 277.65 | 271 | 273.55 | 273.55 | +3.05 (+1.13%) | 17,844 |
14 Sep 2022 | INR | 274 | 276.5 | 268.5 | 270.5 | 270.5 | -4.6 (-1.67%) | 19,641 |
13 Sep 2022 | INR | 282 | 282 | 274.25 | 275.1 | 275.1 | -2.4 (-0.86%) | 29,357 |
12 Sep 2022 | INR | 272.7 | 281 | 271.4 | 277.5 | 277.5 | +4.8 (+1.76%) | 34,308 |
9 Sep 2022 | INR | 268.75 | 276.5 | 268.05 | 272.7 | 272.7 | +6.6 (+2.48%) | 31,919 |
8 Sep 2022 | INR | 267 | 269.7 | 264.5 | 266.1 | 266.1 | +1.25 (+0.47%) | 31,964 |
7 Sep 2022 | INR | 266.05 | 267 | 262 | 264.85 | 264.85 | -0.5 (-0.19%) | 21,472 |
6 Sep 2022 | INR | 265.7 | 267 | 260.3 | 265.35 | 265.35 | +2 (+0.76%) | 24,216 |
5 Sep 2022 | INR | 265.8 | 265.8 | 259.7 | 263.35 | 263.35 | 0.0 (0.0%) | 27,324 |
2 Sep 2022 | INR | 260.9 | 268.8 | 257.25 | 263.35 | 263.35 | +5.4 (+2.09%) | 33,911 |
1 Sep 2022 | INR | 258.35 | 261.95 | 255 | 257.95 | 257.95 | -0.15 (-0.06%) | 32,567 |
30 Aug 2022 | INR | 260.55 | 263.3 | 253.55 | 258.1 | 258.1 | -0.45 (-0.17%) | 36,255 |
29 Aug 2022 | INR | 265.45 | 265.45 | 255 | 258.55 | 258.55 | -7.35 (-2.76%) | 22,440 |
26 Aug 2022 | INR | 272.2 | 277 | 265 | 265.9 | 265.9 | -6 (-2.21%) | 16,396 |
25 Aug 2022 | INR | 271.95 | 274.95 | 268.45 | 271.9 | 271.9 | +3 (+1.12%) | 16,112 |
24 Aug 2022 | INR | 263.2 | 270.1 | 263.2 | 268.9 | 268.9 | +4.1 (+1.55%) | 10,591 |
23 Aug 2022 | INR | 266.3 | 269.15 | 262.2 | 264.8 | 264.8 | -2.05 (-0.77%) | 9,010 |
22 Aug 2022 | INR | 268 | 270 | 263.65 | 266.85 | 266.85 | -2.1 (-0.78%) | 10,589 |
19 Aug 2022 | INR | 267.45 | 272 | 262.2 | 268.95 | 268.95 | +3.7 (+1.39%) | 41,752 |
18 Aug 2022 | INR | 255.1 | 267 | 255.1 | 265.25 | 265.25 | +7.65 (+2.97%) | 25,008 |
17 Aug 2022 | INR | 261.35 | 263.3 | 255.5 | 257.6 | 257.6 | +0.1 (+0.04%) | 16,874 |
16 Aug 2022 | INR | 266.9 | 266.9 | 252 | 257.5 | 257.5 | -9.95 (-3.72%) | 51,286 |
12 Aug 2022 | INR | 276.85 | 284.95 | 264.95 | 267.45 | 267.45 | -15.05 (-5.33%) | 47,913 |
11 Aug 2022 | INR | 273.25 | 284 | 273.25 | 282.5 | 282.5 | +10.4 (+3.82%) | 20,053 |
10 Aug 2022 | INR | 274 | 274.15 | 271.65 | 272.1 | 272.1 | +2 (+0.74%) | 8,543 |
8 Aug 2022 | INR | 283.55 | 285 | 269 | 270.1 | 270.1 | -11 (-3.91%) | 36,520 |
5 Aug 2022 | INR | 277.25 | 282.5 | 275.2 | 281.1 | 281.1 | +3.7 (+1.33%) | 8,634 |
4 Aug 2022 | INR | 277.3 | 279.9 | 274.95 | 277.4 | 277.4 | +1.45 (+0.53%) | 10,187 |
3 Aug 2022 | INR | 280 | 285.55 | 275 | 275.95 | 275.95 | -4.05 (-1.45%) | 11,623 |
2 Aug 2022 | INR | 288.45 | 288.45 | 279.35 | 280 | 280 | -4.2 (-1.48%) | 12,824 |