Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,881.1 | 2,890 | 2,722 | 2,752.4 | 2,752.4 | -125.5 (-4.36%) | 1,049 |
15 Jun 2022 | INR | 2,856.7 | 2,899.05 | 2,856.7 | 2,877.9 | 2,877.9 | +22.05 (+0.77%) | 833 |
14 Jun 2022 | INR | 2,835.7 | 2,874.15 | 2,811.15 | 2,855.85 | 2,855.85 | +6.5 (+0.23%) | 314 |
13 Jun 2022 | INR | 2,890.1 | 2,890.1 | 2,798.5 | 2,849.35 | 2,849.35 | -77.4 (-2.64%) | 435 |
10 Jun 2022 | INR | 2,944 | 2,961.2 | 2,902.8 | 2,926.75 | 2,926.75 | -51.8 (-1.74%) | 104 |
9 Jun 2022 | INR | 2,915.85 | 2,996.2 | 2,914.3 | 2,978.55 | 2,978.55 | +33.95 (+1.15%) | 608 |
8 Jun 2022 | INR | 2,924.1 | 2,956.1 | 2,845 | 2,944.6 | 2,944.6 | +12.9 (+0.44%) | 1,457 |
7 Jun 2022 | INR | 2,956.5 | 2,967.8 | 2,925.2 | 2,931.7 | 2,931.7 | -23.1 (-0.78%) | 165 |
6 Jun 2022 | INR | 2,945.75 | 2,965 | 2,905.6 | 2,954.8 | 2,954.8 | +8.4 (+0.29%) | 337 |
3 Jun 2022 | INR | 2,938.6 | 2,958.75 | 2,904.65 | 2,946.4 | 2,946.4 | +14.8 (+0.50%) | 488 |
2 Jun 2022 | INR | 2,928.6 | 2,939.8 | 2,905.75 | 2,931.6 | 2,931.6 | -11.8 (-0.40%) | 223 |
1 Jun 2022 | INR | 3,007.05 | 3,024 | 2,936.5 | 2,943.4 | 2,943.4 | -69.85 (-2.32%) | 1,115 |
31 May 2022 | INR | 2,903.1 | 3,049 | 2,889.7 | 3,013.25 | 3,013.25 | +84.4 (+2.88%) | 2,371 |
30 May 2022 | INR | 2,929 | 2,971.85 | 2,849.55 | 2,928.85 | 2,928.85 | -39.45 (-1.33%) | 4,887 |
27 May 2022 | INR | 2,617 | 3,020.35 | 2,617 | 2,968.3 | 2,968.3 | +318.8 (+12.03%) | 15,102 |
26 May 2022 | INR | 2,643.95 | 2,669.05 | 2,569.5 | 2,649.5 | 2,649.5 | +21.7 (+0.83%) | 199 |
25 May 2022 | INR | 2,585.95 | 2,665 | 2,585.95 | 2,627.8 | 2,627.8 | +47.75 (+1.85%) | 198 |
24 May 2022 | INR | 2,670.4 | 2,673.4 | 2,571 | 2,580.05 | 2,580.05 | -67.95 (-2.57%) | 479 |
23 May 2022 | INR | 2,574.7 | 2,670 | 2,574.7 | 2,648 | 2,648 | +85.3 (+3.33%) | 1,525 |
20 May 2022 | INR | 2,545.45 | 2,573.8 | 2,545.2 | 2,562.7 | 2,562.7 | +26.15 (+1.03%) | 443 |
19 May 2022 | INR | 2,560.2 | 2,589.8 | 2,523.5 | 2,536.55 | 2,536.55 | -63.3 (-2.43%) | 211 |
18 May 2022 | INR | 2,577.6 | 2,611.8 | 2,577.6 | 2,599.85 | 2,599.85 | +23.25 (+0.90%) | 420 |
17 May 2022 | INR | 2,560 | 2,584.05 | 2,539.3 | 2,576.6 | 2,576.6 | +85 (+3.41%) | 286 |
16 May 2022 | INR | 2,466 | 2,543.95 | 2,466 | 2,491.6 | 2,491.6 | -31.1 (-1.23%) | 875 |
13 May 2022 | INR | 2,482.4 | 2,532.25 | 2,463.95 | 2,522.7 | 2,522.7 | +68.5 (+2.79%) | 390 |
12 May 2022 | INR | 2,601 | 2,601 | 2,437.75 | 2,454.2 | 2,454.2 | -149.45 (-5.74%) | 1,705 |
11 May 2022 | INR | 2,661.3 | 2,661.3 | 2,528.45 | 2,603.65 | 2,603.65 | -46.6 (-1.76%) | 1,186 |
10 May 2022 | INR | 2,686 | 2,734.55 | 2,619.65 | 2,650.25 | 2,650.25 | -77.2 (-2.83%) | 1,485 |
9 May 2022 | INR | 2,714.25 | 2,736 | 2,703.3 | 2,727.45 | 2,727.45 | +43.15 (+1.61%) | 458 |
6 May 2022 | INR | 2,689.5 | 2,718.4 | 2,635.55 | 2,684.3 | 2,684.3 | -21.05 (-0.78%) | 1,195 |