Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 370.8 | 388.5 | 365.8 | 383.9 | 383.9 | +18.95 (+5.19%) | 3,928 |
12 Sep 2022 | INR | 347 | 378.55 | 343.95 | 364.95 | 364.95 | +19.6 (+5.68%) | 5,433 |
9 Sep 2022 | INR | 333.05 | 348.8 | 333.05 | 345.35 | 345.35 | -3.1 (-0.89%) | 777 |
8 Sep 2022 | INR | 345.45 | 363.8 | 333.15 | 348.45 | 348.45 | +13.65 (+4.08%) | 4,338 |
7 Sep 2022 | INR | 327.35 | 336.25 | 323.9 | 334.8 | 334.8 | -0.4 (-0.12%) | 1,013 |
6 Sep 2022 | INR | 338.95 | 344 | 325.8 | 335.2 | 335.2 | +1.95 (+0.59%) | 2,403 |
5 Sep 2022 | INR | 332 | 335.25 | 327 | 333.25 | 333.25 | +1.25 (+0.38%) | 6,638 |
2 Sep 2022 | INR | 334 | 341.35 | 325.95 | 332 | 332 | -4.05 (-1.21%) | 5,945 |
1 Sep 2022 | INR | 320.25 | 343.15 | 320.25 | 336.05 | 336.05 | +3.8 (+1.14%) | 8,784 |
30 Aug 2022 | INR | 301.75 | 342.3 | 301.75 | 332.25 | 332.25 | +33.05 (+11.05%) | 13,238 |
29 Aug 2022 | INR | 294.95 | 303.6 | 294.95 | 299.2 | 299.2 | -5.8 (-1.90%) | 1,866 |
26 Aug 2022 | INR | 307.2 | 307.2 | 302.6 | 305 | 305 | +1.65 (+0.54%) | 430 |
25 Aug 2022 | INR | 312.75 | 313.25 | 301.95 | 303.35 | 303.35 | -0.7 (-0.23%) | 2,631 |
24 Aug 2022 | INR | 284.05 | 307.8 | 284.05 | 304.05 | 304.05 | +14.6 (+5.04%) | 800 |
23 Aug 2022 | INR | 288.75 | 298.35 | 284.1 | 289.45 | 289.45 | -3.7 (-1.26%) | 715 |
22 Aug 2022 | INR | 292.15 | 299.45 | 289 | 293.15 | 293.15 | -1.8 (-0.61%) | 825 |
19 Aug 2022 | INR | 298.95 | 301.6 | 293.35 | 294.95 | 294.95 | -1.1 (-0.37%) | 1,013 |
18 Aug 2022 | INR | 301 | 302.25 | 295.6 | 296.05 | 296.05 | +0.1 (+0.03%) | 248 |
17 Aug 2022 | INR | 299.45 | 301.55 | 294 | 295.95 | 295.95 | -3.2 (-1.07%) | 468 |
16 Aug 2022 | INR | 299.05 | 302.55 | 295 | 299.15 | 299.15 | -2.55 (-0.85%) | 767 |
12 Aug 2022 | INR | 300.85 | 303.65 | 298.15 | 301.7 | 301.7 | -2.2 (-0.72%) | 223 |
11 Aug 2022 | INR | 302.5 | 310 | 298.85 | 303.9 | 303.9 | +1.15 (+0.38%) | 3,160 |
10 Aug 2022 | INR | 307.9 | 307.9 | 298.05 | 302.75 | 302.75 | -3.05 (-1.00%) | 726 |
8 Aug 2022 | INR | 305.35 | 308.25 | 302 | 305.8 | 305.8 | +0.35 (+0.11%) | 1,600 |
5 Aug 2022 | INR | 304.35 | 307.6 | 295 | 305.45 | 305.45 | +4.5 (+1.50%) | 582 |
4 Aug 2022 | INR | 304.7 | 310.55 | 297.05 | 300.95 | 300.95 | +2.2 (+0.74%) | 393 |
3 Aug 2022 | INR | 306.45 | 309.2 | 298.15 | 298.75 | 298.75 | -9.6 (-3.11%) | 811 |
2 Aug 2022 | INR | 312.3 | 312.95 | 306 | 308.35 | 308.35 | -6.25 (-1.99%) | 398 |
1 Aug 2022 | INR | 290.2 | 323.55 | 290.2 | 314.6 | 314.6 | +11.7 (+3.86%) | 3,854 |
29 Jul 2022 | INR | 295.9 | 306.6 | 295.9 | 302.9 | 302.9 | +9.35 (+3.19%) | 275 |