Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1,126.8 | 1,128.85 | 1,085.8 | 1,093.15 | 1,093.15 | -20 (-1.80%) | 11,530 |
15 Jun 2022 | INR | 1,125 | 1,130.25 | 1,107 | 1,113.15 | 1,113.15 | -9.8 (-0.87%) | 15,893 |
14 Jun 2022 | INR | 1,093 | 1,125.8 | 1,088.1 | 1,122.95 | 1,122.95 | +30.4 (+2.78%) | 23,327 |
13 Jun 2022 | INR | 1,100 | 1,110 | 1,079.2 | 1,092.55 | 1,092.55 | -31.85 (-2.83%) | 27,241 |
10 Jun 2022 | INR | 1,115 | 1,141 | 1,109.45 | 1,124.4 | 1,124.4 | -8.55 (-0.75%) | 34,160 |
9 Jun 2022 | INR | 1,100 | 1,141.25 | 1,093.15 | 1,132.95 | 1,132.95 | +24 (+2.16%) | 63,809 |
8 Jun 2022 | INR | 1,137 | 1,145.65 | 1,100 | 1,108.95 | 1,108.95 | -23.45 (-2.07%) | 16,832 |
7 Jun 2022 | INR | 1,132.8 | 1,145.7 | 1,112.35 | 1,132.4 | 1,132.4 | -16.5 (-1.44%) | 15,305 |
6 Jun 2022 | INR | 1,151.3 | 1,162.45 | 1,143.15 | 1,148.9 | 1,148.9 | -7.15 (-0.62%) | 10,928 |
3 Jun 2022 | INR | 1,187 | 1,187 | 1,153.05 | 1,156.05 | 1,156.05 | -16.3 (-1.39%) | 18,273 |
2 Jun 2022 | INR | 1,201.8 | 1,201.8 | 1,170 | 1,172.35 | 1,172.35 | -18.5 (-1.55%) | 16,826 |
1 Jun 2022 | INR | 1,204 | 1,210 | 1,183.8 | 1,190.85 | 1,190.85 | -9.95 (-0.83%) | 20,357 |
31 May 2022 | INR | 1,228 | 1,228 | 1,196.8 | 1,200.8 | 1,200.8 | -16.95 (-1.39%) | 25,275 |
30 May 2022 | INR | 1,188 | 1,226.3 | 1,183.5 | 1,217.75 | 1,217.75 | +36.8 (+3.12%) | 17,114 |
27 May 2022 | INR | 1,172.55 | 1,191.6 | 1,150 | 1,180.95 | 1,180.95 | +8.4 (+0.72%) | 30,220 |
26 May 2022 | INR | 1,230 | 1,240 | 1,166.7 | 1,172.55 | 1,172.55 | -57.55 (-4.68%) | 34,644 |
25 May 2022 | INR | 1,237 | 1,241.3 | 1,205.15 | 1,230.1 | 1,230.1 | +11.9 (+0.98%) | 30,421 |
24 May 2022 | INR | 1,246.8 | 1,256.4 | 1,210.7 | 1,218.2 | 1,218.2 | -27.85 (-2.24%) | 13,296 |
23 May 2022 | INR | 1,257 | 1,273.6 | 1,232 | 1,246.05 | 1,246.05 | +17.15 (+1.40%) | 22,612 |
20 May 2022 | INR | 1,215 | 1,256.9 | 1,215 | 1,228.9 | 1,228.9 | +13.1 (+1.08%) | 16,358 |
19 May 2022 | INR | 1,227 | 1,227 | 1,197 | 1,215.8 | 1,215.8 | -26.6 (-2.14%) | 10,086 |
18 May 2022 | INR | 1,251.85 | 1,275 | 1,240 | 1,242.4 | 1,242.4 | -10.5 (-0.84%) | 18,696 |
17 May 2022 | INR | 1,240 | 1,259 | 1,229.8 | 1,252.9 | 1,252.9 | +17.45 (+1.41%) | 11,337 |
16 May 2022 | INR | 1,245 | 1,248.85 | 1,228.5 | 1,235.45 | 1,235.45 | +0.45 (+0.04%) | 50,956 |
13 May 2022 | INR | 1,205.1 | 1,255.3 | 1,205.1 | 1,235 | 1,235 | +35.65 (+2.97%) | 65,525 |
12 May 2022 | INR | 1,222 | 1,236.9 | 1,191 | 1,199.35 | 1,199.35 | -31.15 (-2.53%) | 48,475 |
11 May 2022 | INR | 1,223.7 | 1,239.75 | 1,204.35 | 1,230.5 | 1,230.5 | +9.05 (+0.74%) | 17,478 |
10 May 2022 | INR | 1,195 | 1,231 | 1,195 | 1,221.45 | 1,221.45 | +7.35 (+0.61%) | 21,827 |
9 May 2022 | INR | 1,227.25 | 1,233.5 | 1,193.35 | 1,214.1 | 1,214.1 | -24.75 (-2.00%) | 43,312 |
6 May 2022 | INR | 1,220 | 1,253.45 | 1,205 | 1,238.85 | 1,238.85 | -10.95 (-0.88%) | 91,721 |