Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | INR | 252.2 | 259 | 246.35 | 248.2 | 248.2 | -2.25 (-0.90%) | 768,161 |
14 Sep 2022 | INR | 245.15 | 258.3 | 243.1 | 250.45 | 250.45 | +0.45 (+0.18%) | 505,740 |
13 Sep 2022 | INR | 250.1 | 258 | 249.3 | 250 | 250 | +0.7 (+0.28%) | 389,947 |
12 Sep 2022 | INR | 263 | 264.75 | 248.5 | 249.3 | 249.3 | -13.75 (-5.23%) | 620,411 |
9 Sep 2022 | INR | 262.9 | 267 | 253.9 | 263.05 | 263.05 | +2 (+0.77%) | 859,905 |
8 Sep 2022 | INR | 244.25 | 272.3 | 243.35 | 261.05 | 261.05 | +18.95 (+7.83%) | 2,742,867 |
7 Sep 2022 | INR | 230.6 | 244.2 | 230.6 | 242.1 | 242.1 | +7.55 (+3.22%) | 588,292 |
6 Sep 2022 | INR | 230.55 | 237.5 | 223.25 | 234.55 | 234.55 | +2.95 (+1.27%) | 511,433 |
5 Sep 2022 | INR | 225.9 | 234.4 | 225.55 | 231.6 | 231.6 | +6.2 (+2.75%) | 765,954 |
2 Sep 2022 | INR | 227.3 | 227.75 | 219 | 225.4 | 225.4 | +1.35 (+0.60%) | 597,677 |
1 Sep 2022 | INR | 225 | 230.55 | 220.2 | 224.05 | 224.05 | -2.9 (-1.28%) | 542,790 |
30 Aug 2022 | INR | 218.95 | 233.35 | 216.75 | 226.95 | 226.95 | +7.3 (+3.32%) | 1,499,457 |
29 Aug 2022 | INR | 214.9 | 223.9 | 212.35 | 219.65 | 219.65 | -0.7 (-0.32%) | 1,688,436 |
26 Aug 2022 | INR | 220 | 224 | 211.1 | 220.35 | 220.35 | +3.25 (+1.50%) | 3,412,924 |
25 Aug 2022 | INR | 198.5 | 218.5 | 198.3 | 217.1 | 217.1 | +21.25 (+10.85%) | 7,733,007 |
24 Aug 2022 | INR | 189 | 199.65 | 189 | 195.85 | 195.85 | +8.1 (+4.31%) | 3,366,840 |
23 Aug 2022 | INR | 181 | 190 | 181 | 187.75 | 187.75 | +5.85 (+3.22%) | 1,066,683 |
22 Aug 2022 | INR | 183 | 184 | 180.05 | 181.9 | 181.9 | -2.15 (-1.17%) | 460,490 |
19 Aug 2022 | INR | 189.3 | 189.3 | 180.05 | 184.05 | 184.05 | -2.4 (-1.29%) | 725,391 |
18 Aug 2022 | INR | 183.1 | 188.75 | 180.2 | 186.45 | 186.45 | +3.35 (+1.83%) | 1,373,746 |
17 Aug 2022 | INR | 175 | 185.5 | 175 | 183.1 | 183.1 | +6.9 (+3.92%) | 2,033,114 |
16 Aug 2022 | INR | 180.5 | 183.25 | 174.1 | 176.2 | 176.2 | -1.1 (-0.62%) | 1,314,364 |
12 Aug 2022 | INR | 165.95 | 179.35 | 165.95 | 177.3 | 177.3 | +11.65 (+7.03%) | 2,253,385 |
11 Aug 2022 | INR | 170.5 | 174.15 | 163.6 | 165.65 | 165.65 | +7.8 (+4.94%) | 1,274,276 |
10 Aug 2022 | INR | 160.6 | 164.9 | 156.3 | 157.85 | 157.85 | -3.1 (-1.93%) | 164,981 |
8 Aug 2022 | INR | 161.95 | 163.45 | 160.05 | 160.95 | 160.95 | -0.15 (-0.09%) | 38,224 |
5 Aug 2022 | INR | 164.8 | 166.05 | 160.1 | 161.1 | 161.1 | -3.75 (-2.27%) | 91,815 |
4 Aug 2022 | INR | 162.7 | 166.4 | 157 | 164.85 | 164.85 | +2.2 (+1.35%) | 147,762 |
3 Aug 2022 | INR | 164 | 165.35 | 161.2 | 162.65 | 162.65 | -4.75 (-2.84%) | 69,120 |
2 Aug 2022 | INR | 168.6 | 168.95 | 166 | 167.4 | 167.4 | -0.05 (-0.03%) | 103,593 |