Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,470 | 2,470 | 2,271.4 | 2,322.1 | 2,322.1 | -108.15 (-4.45%) | 176 |
15 Jun 2022 | INR | 2,452.75 | 2,459 | 2,412.75 | 2,430.25 | 2,430.25 | -3.85 (-0.16%) | 113 |
14 Jun 2022 | INR | 2,428.7 | 2,454 | 2,420 | 2,434.1 | 2,434.1 | -6.4 (-0.26%) | 58 |
13 Jun 2022 | INR | 2,373.35 | 2,468.95 | 2,358.3 | 2,440.5 | 2,440.5 | -17.2 (-0.70%) | 257 |
10 Jun 2022 | INR | 2,492.2 | 2,492.2 | 2,452.1 | 2,457.7 | 2,457.7 | -40.75 (-1.63%) | 19 |
9 Jun 2022 | INR | 2,488.5 | 2,499.95 | 2,484.25 | 2,498.45 | 2,498.45 | +14.2 (+0.57%) | 30 |
8 Jun 2022 | INR | 2,479 | 2,510 | 2,466 | 2,484.25 | 2,484.25 | -6.3 (-0.25%) | 13,298 |
7 Jun 2022 | INR | 2,511.05 | 2,511.05 | 2,487.25 | 2,490.55 | 2,490.55 | -27.8 (-1.10%) | 30 |
6 Jun 2022 | INR | 2,507.05 | 2,566.25 | 2,452 | 2,518.35 | 2,518.35 | +3.95 (+0.16%) | 135 |
3 Jun 2022 | INR | 2,506.1 | 2,550.4 | 2,506 | 2,514.4 | 2,514.4 | -35.55 (-1.39%) | 274 |
2 Jun 2022 | INR | 2,565 | 2,565 | 2,486 | 2,549.95 | 2,549.95 | +42.45 (+1.69%) | 54 |
1 Jun 2022 | INR | 2,518.45 | 2,546.85 | 2,500 | 2,507.5 | 2,507.5 | +9.7 (+0.39%) | 44 |
31 May 2022 | INR | 2,550 | 2,555.9 | 2,447.2 | 2,497.8 | 2,497.8 | -62.8 (-2.45%) | 68 |
30 May 2022 | INR | 2,513 | 2,590 | 2,437.25 | 2,560.6 | 2,560.6 | +45.45 (+1.81%) | 141 |
27 May 2022 | INR | 2,552.9 | 2,554 | 2,502 | 2,515.15 | 2,515.15 | +30.2 (+1.22%) | 45 |
26 May 2022 | INR | 2,460 | 2,512.55 | 2,419.95 | 2,484.95 | 2,484.95 | +18.6 (+0.75%) | 193 |
25 May 2022 | INR | 2,508 | 2,517 | 2,421.4 | 2,466.35 | 2,466.35 | -9.85 (-0.40%) | 161 |
24 May 2022 | INR | 2,499 | 2,515 | 2,450 | 2,476.2 | 2,476.2 | -70.45 (-2.77%) | 36 |
23 May 2022 | INR | 2,554.75 | 2,560 | 2,529.6 | 2,546.65 | 2,546.65 | +8.3 (+0.33%) | 6 |
20 May 2022 | INR | 2,525.65 | 2,575 | 2,497 | 2,538.35 | 2,538.35 | +51.65 (+2.08%) | 33 |
19 May 2022 | INR | 2,515.25 | 2,545 | 2,478.5 | 2,486.7 | 2,486.7 | -70.95 (-2.77%) | 63 |
18 May 2022 | INR | 2,563 | 2,593.35 | 2,548.55 | 2,557.65 | 2,557.65 | +29.85 (+1.18%) | 33 |
17 May 2022 | INR | 2,492.4 | 2,546 | 2,467.15 | 2,527.8 | 2,527.8 | +61.9 (+2.51%) | 90 |
16 May 2022 | INR | 2,401.2 | 2,479.95 | 2,398.1 | 2,465.9 | 2,465.9 | +79 (+3.31%) | 39 |
13 May 2022 | INR | 2,427.2 | 2,441.2 | 2,374.35 | 2,386.9 | 2,386.9 | +19.35 (+0.82%) | 163 |
12 May 2022 | INR | 2,463.3 | 2,512.5 | 2,303.05 | 2,367.55 | 2,367.55 | -110.3 (-4.45%) | 334 |
11 May 2022 | INR | 2,500.55 | 2,520 | 2,458.15 | 2,477.85 | 2,477.85 | -32.95 (-1.31%) | 300 |
10 May 2022 | INR | 2,585 | 2,585 | 2,501 | 2,510.8 | 2,510.8 | -29 (-1.14%) | 62 |
9 May 2022 | INR | 2,550 | 2,595 | 2,506.6 | 2,539.8 | 2,539.8 | -39.05 (-1.51%) | 94 |
6 May 2022 | INR | 2,572.4 | 2,610 | 2,532 | 2,578.85 | 2,578.85 | -17.05 (-0.66%) | 203 |