Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,037.95 | 2,044.6 | 1,996.55 | 2,030.15 | 2,030.15 | +17.35 (+0.86%) | 1,199 |
15 Jun 2022 | INR | 2,020.9 | 2,030.55 | 1,998.55 | 2,012.8 | 2,012.8 | -2.6 (-0.13%) | 961 |
14 Jun 2022 | INR | 1,957.5 | 2,023.35 | 1,957.5 | 2,015.4 | 2,015.4 | +49.4 (+2.51%) | 1,638 |
13 Jun 2022 | INR | 1,992.05 | 2,003.05 | 1,935.6 | 1,966 | 1,966 | -52.3 (-2.59%) | 2,260 |
10 Jun 2022 | INR | 2,018.85 | 2,058.9 | 2,011.55 | 2,018.3 | 2,018.3 | -16.5 (-0.81%) | 1,405 |
9 Jun 2022 | INR | 2,012.4 | 2,049.9 | 2,007.3 | 2,034.8 | 2,034.8 | +25.75 (+1.28%) | 752 |
8 Jun 2022 | INR | 2,016.25 | 2,053.3 | 1,996.7 | 2,009.05 | 2,009.05 | +10.35 (+0.52%) | 2,250 |
7 Jun 2022 | INR | 2,010.4 | 2,028.6 | 1,980.8 | 1,998.7 | 1,998.7 | -6.85 (-0.34%) | 1,539 |
6 Jun 2022 | INR | 2,069 | 2,079.7 | 1,987 | 2,005.55 | 2,005.55 | -63.05 (-3.05%) | 4,501 |
3 Jun 2022 | INR | 2,135.45 | 2,141.6 | 2,050 | 2,068.6 | 2,068.6 | -28.7 (-1.37%) | 4,941 |
2 Jun 2022 | INR | 1,998.8 | 2,128.85 | 1,994.25 | 2,097.3 | 2,097.3 | +105.3 (+5.29%) | 4,436 |
1 Jun 2022 | INR | 1,972 | 2,024 | 1,972 | 1,992 | 1,992 | -0.35 (-0.02%) | 1,221 |
31 May 2022 | INR | 1,996.2 | 2,017.45 | 1,975.4 | 1,992.35 | 1,992.35 | -15.8 (-0.79%) | 1,606 |
30 May 2022 | INR | 2,029 | 2,039.1 | 1,965.1 | 2,008.15 | 2,008.15 | +10.45 (+0.52%) | 1,024 |
27 May 2022 | INR | 1,965.05 | 2,009.85 | 1,962.2 | 1,997.7 | 1,997.7 | +27.45 (+1.39%) | 2,337 |
26 May 2022 | INR | 2,027.45 | 2,027.45 | 1,953.9 | 1,970.25 | 1,970.25 | -25.25 (-1.27%) | 2,455 |
25 May 2022 | INR | 2,025 | 2,044.35 | 1,962.3 | 1,995.5 | 1,995.5 | +14.55 (+0.73%) | 1,951 |
24 May 2022 | INR | 2,040.2 | 2,043.75 | 1,965 | 1,980.95 | 1,980.95 | -46.5 (-2.29%) | 2,781 |
23 May 2022 | INR | 2,200 | 2,289.7 | 2,017.25 | 2,027.45 | 2,027.45 | -143 (-6.59%) | 8,128 |
20 May 2022 | INR | 2,179.7 | 2,180 | 2,107.3 | 2,170.45 | 2,170.45 | +33 (+1.54%) | 4,568 |
19 May 2022 | INR | 2,149.95 | 2,165.55 | 2,108.75 | 2,137.45 | 2,137.45 | -27.4 (-1.27%) | 2,344 |
18 May 2022 | INR | 2,071.5 | 2,212 | 2,071.5 | 2,164.85 | 2,164.85 | +93.4 (+4.51%) | 7,804 |
17 May 2022 | INR | 2,018.2 | 2,085 | 1,997.55 | 2,071.45 | 2,071.45 | +72.6 (+3.63%) | 4,237 |
16 May 2022 | INR | 1,918.25 | 2,027.1 | 1,917.35 | 1,998.85 | 1,998.85 | +80.6 (+4.20%) | 4,559 |
13 May 2022 | INR | 1,921.15 | 1,985.95 | 1,897 | 1,918.25 | 1,918.25 | +24 (+1.27%) | 5,959 |
12 May 2022 | INR | 1,913.85 | 1,925 | 1,875.65 | 1,894.25 | 1,894.25 | -59.3 (-3.04%) | 8,753 |
11 May 2022 | INR | 1,985.15 | 2,056.5 | 1,925 | 1,953.55 | 1,953.55 | -53.25 (-2.65%) | 6,253 |
10 May 2022 | INR | 1,976.1 | 2,049.1 | 1,976.1 | 2,006.8 | 2,006.8 | +25.15 (+1.27%) | 4,227 |
9 May 2022 | INR | 2,078 | 2,078 | 1,957.2 | 1,981.65 | 1,981.65 | -46.05 (-2.27%) | 3,767 |
6 May 2022 | INR | 2,045.3 | 2,108.15 | 1,992 | 2,027.7 | 2,027.7 | -47.15 (-2.27%) | 7,428 |