Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,310 | 2,310 | 2,211 | 2,238.4 | 2,238.4 | -26.85 (-1.19%) | 3,791 |
15 Jun 2022 | INR | 2,275 | 2,320.45 | 2,254 | 2,265.25 | 2,265.25 | +11.2 (+0.50%) | 3,741 |
14 Jun 2022 | INR | 2,152 | 2,265.3 | 2,152 | 2,254.05 | 2,254.05 | +70.25 (+3.22%) | 4,067 |
13 Jun 2022 | INR | 2,150.1 | 2,230 | 2,150.1 | 2,183.8 | 2,183.8 | -42.85 (-1.92%) | 4,106 |
10 Jun 2022 | INR | 2,235.15 | 2,266.15 | 2,215 | 2,226.65 | 2,226.65 | -23.9 (-1.06%) | 1,562 |
9 Jun 2022 | INR | 2,289.1 | 2,289.1 | 2,230 | 2,250.55 | 2,250.55 | -16.65 (-0.73%) | 1,102 |
8 Jun 2022 | INR | 2,260 | 2,290.75 | 2,247 | 2,267.2 | 2,267.2 | +1.35 (+0.06%) | 2,915 |
7 Jun 2022 | INR | 2,308 | 2,322 | 2,234.75 | 2,265.85 | 2,265.85 | -43.7 (-1.89%) | 2,815 |
6 Jun 2022 | INR | 2,330 | 2,364 | 2,268.7 | 2,309.55 | 2,309.55 | -17.7 (-0.76%) | 4,493 |
3 Jun 2022 | INR | 2,400 | 2,410.45 | 2,317.2 | 2,327.25 | 2,327.25 | -45.4 (-1.91%) | 3,233 |
2 Jun 2022 | INR | 2,385 | 2,435.75 | 2,361.65 | 2,372.65 | 2,372.65 | -27.25 (-1.14%) | 3,307 |
1 Jun 2022 | INR | 2,291 | 2,430 | 2,284.1 | 2,399.9 | 2,399.9 | +95.6 (+4.15%) | 8,140 |
31 May 2022 | INR | 2,379.85 | 2,489.4 | 2,253.8 | 2,304.3 | 2,304.3 | -2.35 (-0.10%) | 7,115 |
30 May 2022 | INR | 2,180 | 2,351 | 2,180 | 2,306.65 | 2,306.65 | +161.75 (+7.54%) | 4,815 |
27 May 2022 | INR | 2,169.95 | 2,173.55 | 2,124.05 | 2,144.9 | 2,144.9 | +32.5 (+1.54%) | 1,889 |
26 May 2022 | INR | 2,174.95 | 2,174.95 | 2,064 | 2,112.4 | 2,112.4 | -6.9 (-0.33%) | 2,580 |
25 May 2022 | INR | 2,129.8 | 2,174.35 | 2,080 | 2,119.3 | 2,119.3 | +20.05 (+0.96%) | 2,355 |
24 May 2022 | INR | 2,108.65 | 2,199.15 | 2,070.45 | 2,099.25 | 2,099.25 | +16.75 (+0.80%) | 4,402 |
23 May 2022 | INR | 2,147.45 | 2,162.35 | 2,063.95 | 2,082.5 | 2,082.5 | -18.75 (-0.89%) | 2,150 |
20 May 2022 | INR | 2,110 | 2,196.5 | 2,021.95 | 2,101.25 | 2,101.25 | +25.95 (+1.25%) | 1,834 |
19 May 2022 | INR | 2,079.95 | 2,100 | 2,003.8 | 2,075.3 | 2,075.3 | -16.35 (-0.78%) | 4,209 |
18 May 2022 | INR | 2,066 | 2,096.95 | 2,014.3 | 2,091.65 | 2,091.65 | +86.55 (+4.32%) | 2,149 |
17 May 2022 | INR | 1,989.95 | 2,040 | 1,982.3 | 2,005.1 | 2,005.1 | +17.55 (+0.88%) | 2,504 |
16 May 2022 | INR | 1,990.05 | 2,030.85 | 1,965.8 | 1,987.55 | 1,987.55 | +4.35 (+0.22%) | 1,351 |
13 May 2022 | INR | 1,985.05 | 2,050 | 1,969.5 | 1,983.2 | 1,983.2 | +1.5 (+0.08%) | 3,309 |
12 May 2022 | INR | 2,033 | 2,050 | 1,954.15 | 1,981.7 | 1,981.7 | -95.45 (-4.60%) | 6,500 |
11 May 2022 | INR | 2,097.9 | 2,170.95 | 2,042.1 | 2,077.15 | 2,077.15 | -88.2 (-4.07%) | 4,309 |
10 May 2022 | INR | 2,216.2 | 2,259 | 2,098.8 | 2,165.35 | 2,165.35 | -24.3 (-1.11%) | 2,106 |
9 May 2022 | INR | 2,339.95 | 2,339.95 | 2,163 | 2,189.65 | 2,189.65 | -94.85 (-4.15%) | 2,777 |
6 May 2022 | INR | 2,241 | 2,310 | 2,158.4 | 2,284.5 | 2,284.5 | -19.4 (-0.84%) | 8,677 |