Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,329.5 | 2,358 | 2,186 | 2,245 | 2,245 | -59.55 (-2.58%) | 27,354 |
15 Jun 2022 | INR | 2,320.15 | 2,339.75 | 2,293 | 2,304.55 | 2,304.55 | -15.8 (-0.68%) | 45,249 |
14 Jun 2022 | INR | 2,315.2 | 2,363.8 | 2,304.6 | 2,320.35 | 2,320.35 | -16.1 (-0.69%) | 5,687 |
13 Jun 2022 | INR | 2,276.7 | 2,354.95 | 2,253.55 | 2,336.45 | 2,336.45 | -2.45 (-0.10%) | 9,685 |
10 Jun 2022 | INR | 2,315.65 | 2,360 | 2,298.3 | 2,338.9 | 2,338.9 | -10.8 (-0.46%) | 4,161 |
9 Jun 2022 | INR | 2,290.85 | 2,357.5 | 2,290.85 | 2,349.7 | 2,349.7 | +47.45 (+2.06%) | 3,185 |
8 Jun 2022 | INR | 2,368.65 | 2,368.65 | 2,271 | 2,302.25 | 2,302.25 | -48.1 (-2.05%) | 9,179 |
7 Jun 2022 | INR | 2,362 | 2,364.4 | 2,313 | 2,350.35 | 2,350.35 | -14.15 (-0.60%) | 3,739 |
6 Jun 2022 | INR | 2,305.15 | 2,375.95 | 2,293.4 | 2,364.5 | 2,364.5 | +45.5 (+1.96%) | 11,508 |
3 Jun 2022 | INR | 2,414.3 | 2,447.45 | 2,307 | 2,319 | 2,319 | -98 (-4.05%) | 12,614 |
2 Jun 2022 | INR | 2,441 | 2,459 | 2,391.6 | 2,417 | 2,417 | -39.9 (-1.62%) | 18,114 |
1 Jun 2022 | INR | 2,414 | 2,488.45 | 2,414 | 2,456.9 | 2,456.9 | +28.3 (+1.17%) | 18,759 |
31 May 2022 | INR | 2,385.75 | 2,467 | 2,344.85 | 2,428.6 | 2,428.6 | +43.6 (+1.83%) | 16,855 |
30 May 2022 | INR | 2,298.8 | 2,390 | 2,296.7 | 2,385 | 2,385 | +103.85 (+4.55%) | 24,676 |
27 May 2022 | INR | 2,208.3 | 2,305.15 | 2,184 | 2,281.15 | 2,281.15 | +91.4 (+4.17%) | 6,715 |
26 May 2022 | INR | 2,200 | 2,210.2 | 2,171.25 | 2,189.75 | 2,189.75 | -31.4 (-1.41%) | 5,352 |
25 May 2022 | INR | 2,292 | 2,298.4 | 2,197.35 | 2,221.15 | 2,221.15 | -60.3 (-2.64%) | 5,294 |
24 May 2022 | INR | 2,293.35 | 2,313.9 | 2,237.65 | 2,281.45 | 2,281.45 | -14.3 (-0.62%) | 5,902 |
23 May 2022 | INR | 2,299.75 | 2,336.35 | 2,268.05 | 2,295.75 | 2,295.75 | +7.3 (+0.32%) | 4,927 |
20 May 2022 | INR | 2,286 | 2,323.95 | 2,275.2 | 2,288.45 | 2,288.45 | +16.75 (+0.74%) | 4,555 |
19 May 2022 | INR | 2,260 | 2,298 | 2,229.4 | 2,271.7 | 2,271.7 | -6 (-0.26%) | 5,250 |
18 May 2022 | INR | 2,276.4 | 2,344.8 | 2,257.2 | 2,277.7 | 2,277.7 | -17.1 (-0.75%) | 19,547 |
17 May 2022 | INR | 2,268.75 | 2,318.75 | 2,266.85 | 2,294.8 | 2,294.8 | +44.75 (+1.99%) | 6,216 |
16 May 2022 | INR | 2,290 | 2,345 | 2,225 | 2,250.05 | 2,250.05 | -38.6 (-1.69%) | 6,682 |
13 May 2022 | INR | 2,288 | 2,307.25 | 2,248 | 2,288.65 | 2,288.65 | +51.6 (+2.31%) | 11,875 |
12 May 2022 | INR | 2,260 | 2,271.7 | 2,222 | 2,237.05 | 2,237.05 | -32.05 (-1.41%) | 5,914 |
11 May 2022 | INR | 2,269 | 2,287.15 | 2,184.5 | 2,269.1 | 2,269.1 | +39.05 (+1.75%) | 12,858 |
10 May 2022 | INR | 2,305 | 2,305 | 2,084.15 | 2,230.05 | 2,230.05 | -72.5 (-3.15%) | 47,545 |
9 May 2022 | INR | 2,253.9 | 2,358 | 2,229.25 | 2,302.55 | 2,302.55 | +48.65 (+2.16%) | 36,892 |
6 May 2022 | INR | 2,165 | 2,273.9 | 2,160 | 2,253.9 | 2,253.9 | +29.2 (+1.31%) | 33,316 |