Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 316 | 319.8 | 310.35 | 311.5 | 311.5 | -3.2 (-1.02%) | 448,954 |
15 Jun 2022 | INR | 313.9 | 316.95 | 308 | 314.7 | 314.7 | +0.2 (+0.06%) | 983,202 |
14 Jun 2022 | INR | 319.5 | 320.3 | 311.85 | 314.5 | 314.5 | -3.35 (-1.05%) | 894,728 |
13 Jun 2022 | INR | 325.55 | 328.65 | 317.25 | 317.85 | 317.85 | -13.2 (-3.99%) | 820,971 |
10 Jun 2022 | INR | 331 | 332.2 | 326.6 | 331.05 | 331.05 | -1.85 (-0.56%) | 258,499 |
9 Jun 2022 | INR | 323 | 334.55 | 319.45 | 332.9 | 332.9 | +9.15 (+2.83%) | 446,733 |
8 Jun 2022 | INR | 320 | 324.8 | 319.5 | 323.75 | 323.75 | +3.45 (+1.08%) | 240,882 |
7 Jun 2022 | INR | 318.9 | 322.6 | 316.9 | 320.3 | 320.3 | +0.9 (+0.28%) | 310,983 |
6 Jun 2022 | INR | 328.9 | 328.9 | 318.4 | 319.4 | 319.4 | -8.7 (-2.65%) | 348,051 |
3 Jun 2022 | INR | 330.9 | 331.8 | 327.15 | 328.1 | 328.1 | -1.2 (-0.36%) | 85,641 |
2 Jun 2022 | INR | 326.5 | 334.25 | 322.7 | 329.3 | 329.3 | +3.4 (+1.04%) | 221,448 |
1 Jun 2022 | INR | 326.4 | 331.9 | 324.2 | 325.9 | 325.9 | -0.5 (-0.15%) | 529,454 |
31 May 2022 | INR | 329.5 | 330.85 | 325.1 | 326.4 | 326.4 | -2.75 (-0.84%) | 220,958 |
30 May 2022 | INR | 323.1 | 330.75 | 321.85 | 329.15 | 329.15 | +6.8 (+2.11%) | 226,384 |
27 May 2022 | INR | 326 | 328.85 | 318.3 | 322.35 | 322.35 | -1.9 (-0.59%) | 194,033 |
26 May 2022 | INR | 326 | 326 | 312.2 | 324.25 | 324.25 | -1.75 (-0.54%) | 385,855 |
25 May 2022 | INR | 331 | 333.65 | 325.15 | 326 | 326 | -4.05 (-1.23%) | 245,044 |
24 May 2022 | INR | 332.1 | 334.65 | 328.6 | 330.05 | 330.05 | -2.05 (-0.62%) | 142,875 |
23 May 2022 | INR | 334.95 | 336 | 327.05 | 332.1 | 332.1 | -0.8 (-0.24%) | 235,881 |
20 May 2022 | INR | 331 | 334.75 | 328.9 | 332.9 | 332.9 | +5.95 (+1.82%) | 254,723 |
19 May 2022 | INR | 328.55 | 330 | 324 | 326.95 | 326.95 | -5.05 (-1.52%) | 338,911 |
18 May 2022 | INR | 339.9 | 347.25 | 331.1 | 332 | 332 | -10.45 (-3.05%) | 350,806 |
17 May 2022 | INR | 336.35 | 343.35 | 334.5 | 342.45 | 342.45 | +6.1 (+1.81%) | 207,000 |
16 May 2022 | INR | 338.1 | 339.2 | 333.55 | 336.35 | 336.35 | -0.7 (-0.21%) | 133,353 |
13 May 2022 | INR | 348 | 348 | 336 | 337.05 | 337.05 | -2.8 (-0.82%) | 99,944 |
12 May 2022 | INR | 346.95 | 346.95 | 336.3 | 339.85 | 339.85 | -7.15 (-2.06%) | 123,410 |
11 May 2022 | INR | 356 | 359.3 | 344.9 | 347 | 347 | -6.25 (-1.77%) | 150,461 |
10 May 2022 | INR | 354.5 | 357.95 | 351.55 | 353.25 | 353.25 | -0.1 (-0.03%) | 120,000 |
9 May 2022 | INR | 357.15 | 358.25 | 349.8 | 353.35 | 353.35 | -3.65 (-1.02%) | 79,813 |
6 May 2022 | INR | 359 | 359.65 | 353.2 | 357 | 357 | -3.9 (-1.08%) | 100,964 |