Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1,761 | 1,761 | 1,715 | 1,732.05 | 1,732.05 | -24.45 (-1.39%) | 233 |
15 Jun 2022 | INR | 1,770.75 | 1,797 | 1,751.7 | 1,756.5 | 1,756.5 | -11.95 (-0.68%) | 335 |
14 Jun 2022 | INR | 1,775.65 | 1,788.95 | 1,768 | 1,768.45 | 1,768.45 | -24.25 (-1.35%) | 358 |
13 Jun 2022 | INR | 1,782 | 1,794.25 | 1,758.5 | 1,792.7 | 1,792.7 | +10.75 (+0.60%) | 232 |
10 Jun 2022 | INR | 1,784.15 | 1,795 | 1,778.35 | 1,781.95 | 1,781.95 | -1 (-0.06%) | 183 |
9 Jun 2022 | INR | 1,785.05 | 1,792.6 | 1,768.7 | 1,782.95 | 1,782.95 | -3.75 (-0.21%) | 114 |
8 Jun 2022 | INR | 1,784.05 | 1,829 | 1,765.3 | 1,786.7 | 1,786.7 | +6.1 (+0.34%) | 449 |
7 Jun 2022 | INR | 1,782.85 | 1,789.2 | 1,761 | 1,780.6 | 1,780.6 | +0.6 (+0.03%) | 121 |
6 Jun 2022 | INR | 1,796.05 | 1,809.65 | 1,780 | 1,780 | 1,780 | -16.7 (-0.93%) | 212 |
3 Jun 2022 | INR | 1,807 | 1,847.75 | 1,790 | 1,796.7 | 1,796.7 | +2.8 (+0.16%) | 313 |
2 Jun 2022 | INR | 1,851 | 1,851 | 1,783 | 1,793.9 | 1,793.9 | -44.85 (-2.44%) | 571 |
1 Jun 2022 | INR | 1,827.6 | 1,843 | 1,820.15 | 1,838.75 | 1,838.75 | -0.55 (-0.03%) | 129 |
31 May 2022 | INR | 1,773.05 | 1,851.25 | 1,773 | 1,839.3 | 1,839.3 | +79.65 (+4.53%) | 261 |
30 May 2022 | INR | 1,761.3 | 1,777.3 | 1,755 | 1,759.65 | 1,759.65 | +18.45 (+1.06%) | 501 |
27 May 2022 | INR | 1,747.7 | 1,783.15 | 1,714.95 | 1,741.2 | 1,741.2 | +9.1 (+0.53%) | 760 |
26 May 2022 | INR | 1,745.05 | 1,750 | 1,705 | 1,732.1 | 1,732.1 | +1.8 (+0.10%) | 182 |
25 May 2022 | INR | 1,776.05 | 1,782.45 | 1,725 | 1,730.3 | 1,730.3 | -54.75 (-3.07%) | 338 |
24 May 2022 | INR | 1,780 | 1,786.6 | 1,758.65 | 1,785.05 | 1,785.05 | +13.05 (+0.74%) | 63 |
23 May 2022 | INR | 1,775.1 | 1,784.8 | 1,768.65 | 1,772 | 1,772 | -3.8 (-0.21%) | 313 |
20 May 2022 | INR | 1,792.5 | 1,793.75 | 1,769.95 | 1,775.8 | 1,775.8 | +6.75 (+0.38%) | 239 |
19 May 2022 | INR | 1,759.3 | 1,798.9 | 1,759.3 | 1,769.05 | 1,769.05 | -11.9 (-0.67%) | 116 |
18 May 2022 | INR | 1,780 | 1,790.9 | 1,772.25 | 1,780.95 | 1,780.95 | +5.85 (+0.33%) | 230 |
17 May 2022 | INR | 1,757.8 | 1,784.05 | 1,715.6 | 1,775.1 | 1,775.1 | +11.4 (+0.65%) | 672 |
16 May 2022 | INR | 1,772.05 | 1,772.1 | 1,718.4 | 1,763.7 | 1,763.7 | +3.65 (+0.21%) | 386 |
13 May 2022 | INR | 1,760 | 1,800 | 1,750.05 | 1,760.05 | 1,760.05 | +0.9 (+0.05%) | 465 |
12 May 2022 | INR | 1,782.9 | 1,782.9 | 1,713.3 | 1,759.15 | 1,759.15 | -25.05 (-1.40%) | 678 |
11 May 2022 | INR | 1,824.2 | 1,824.2 | 1,776 | 1,784.2 | 1,784.2 | -29.25 (-1.61%) | 915 |
10 May 2022 | INR | 1,831 | 1,831.05 | 1,810 | 1,813.45 | 1,813.45 | -10.7 (-0.59%) | 262 |
9 May 2022 | INR | 1,830.05 | 1,834.85 | 1,812.2 | 1,824.15 | 1,824.15 | -11.05 (-0.60%) | 688 |
6 May 2022 | INR | 1,846.65 | 1,849.35 | 1,816.85 | 1,835.2 | 1,835.2 | -11.45 (-0.62%) | 1,930 |