Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | INR | 341.9 | 352.2 | 339.1 | 344.15 | 344.15 | +5.05 (+1.49%) | 833,361 |
19 Sep 2022 | INR | 342.45 | 347.85 | 337.4 | 339.1 | 339.1 | +0.65 (+0.19%) | 444,536 |
16 Sep 2022 | INR | 325.55 | 351.3 | 325.55 | 338.45 | 338.45 | +9.8 (+2.98%) | 2,525,013 |
15 Sep 2022 | INR | 328.8 | 335.55 | 320.7 | 328.65 | 328.65 | +2.1 (+0.64%) | 450,317 |
14 Sep 2022 | INR | 320 | 333.3 | 319.95 | 326.55 | 326.55 | +0.5 (+0.15%) | 399,154 |
13 Sep 2022 | INR | 329.75 | 331.5 | 324.3 | 326.05 | 326.05 | -1.25 (-0.38%) | 340,473 |
12 Sep 2022 | INR | 321.7 | 328 | 321 | 327.3 | 327.3 | +7.85 (+2.46%) | 549,481 |
9 Sep 2022 | INR | 323 | 323.55 | 318.3 | 319.45 | 319.45 | -1.4 (-0.44%) | 136,136 |
8 Sep 2022 | INR | 321 | 325.35 | 318.95 | 320.85 | 320.85 | +2.4 (+0.75%) | 332,081 |
7 Sep 2022 | INR | 315 | 320.85 | 315 | 318.45 | 318.45 | +1.35 (+0.43%) | 165,917 |
6 Sep 2022 | INR | 320 | 323 | 316 | 317.1 | 317.1 | -1.6 (-0.50%) | 217,385 |
5 Sep 2022 | INR | 320 | 323.4 | 317.65 | 318.7 | 318.7 | +0.75 (+0.24%) | 250,884 |
2 Sep 2022 | INR | 321.5 | 324.35 | 316.4 | 317.95 | 317.95 | -3.15 (-0.98%) | 230,515 |
1 Sep 2022 | INR | 315.5 | 323.85 | 315.05 | 321.1 | 321.1 | +5 (+1.58%) | 515,410 |
30 Aug 2022 | INR | 307.25 | 318.65 | 307.25 | 316.1 | 316.1 | +10.4 (+3.40%) | 765,350 |
29 Aug 2022 | INR | 300 | 307.75 | 297.45 | 305.7 | 305.7 | +0.7 (+0.23%) | 217,185 |
26 Aug 2022 | INR | 304.3 | 309.5 | 303.45 | 305 | 305 | +3.25 (+1.08%) | 314,205 |
25 Aug 2022 | INR | 300.3 | 308.4 | 300.3 | 301.75 | 301.75 | +2 (+0.67%) | 237,119 |
24 Aug 2022 | INR | 298.7 | 302.2 | 298.65 | 299.75 | 299.75 | +2 (+0.67%) | 132,768 |
23 Aug 2022 | INR | 294.65 | 300.5 | 292.9 | 297.75 | 297.75 | +2.95 (+1.00%) | 195,583 |
22 Aug 2022 | INR | 304.8 | 304.8 | 293.3 | 294.8 | 294.8 | -10 (-3.28%) | 293,160 |
19 Aug 2022 | INR | 310.15 | 311.85 | 301.05 | 304.8 | 304.8 | -3.55 (-1.15%) | 260,227 |
18 Aug 2022 | INR | 310.85 | 310.85 | 307.2 | 308.35 | 308.35 | +0.15 (+0.05%) | 191,750 |
17 Aug 2022 | INR | 300 | 312.8 | 298.15 | 308.2 | 308.2 | +10.35 (+3.47%) | 739,175 |
16 Aug 2022 | INR | 300 | 300.65 | 296.5 | 297.85 | 297.85 | +0.2 (+0.07%) | 148,374 |
12 Aug 2022 | INR | 297.8 | 305.6 | 296.1 | 297.65 | 297.65 | +2.1 (+0.71%) | 373,233 |
11 Aug 2022 | INR | 297 | 299.65 | 294.55 | 295.55 | 295.55 | +1.35 (+0.46%) | 162,443 |
10 Aug 2022 | INR | 300.45 | 301.65 | 291 | 294.2 | 294.2 | -4.6 (-1.54%) | 284,124 |
8 Aug 2022 | INR | 302.75 | 303.45 | 298 | 298.8 | 298.8 | -2.75 (-0.91%) | 131,915 |
5 Aug 2022 | INR | 303.9 | 304.55 | 299.85 | 301.55 | 301.55 | +0.3 (+0.10%) | 141,773 |