Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1,002.15 | 1,003.7 | 961.75 | 965.1 | 965.1 | -25.2 (-2.54%) | 89,884 |
15 Jun 2022 | INR | 1,004 | 1,006.75 | 988.05 | 990.3 | 990.3 | -6.3 (-0.63%) | 809,298 |
14 Jun 2022 | INR | 988 | 1,000.9 | 977.95 | 996.6 | 996.6 | +5.6 (+0.57%) | 47,608 |
13 Jun 2022 | INR | 1,000 | 1,001.95 | 983 | 991 | 991 | -25.3 (-2.49%) | 102,354 |
10 Jun 2022 | INR | 1,020.8 | 1,022.35 | 1,008.35 | 1,016.3 | 1,016.3 | -12.1 (-1.18%) | 35,400 |
9 Jun 2022 | INR | 1,022.2 | 1,031.5 | 1,011.75 | 1,028.4 | 1,028.4 | -2 (-0.19%) | 48,836 |
8 Jun 2022 | INR | 1,029.8 | 1,033.85 | 1,016.05 | 1,030.4 | 1,030.4 | +7.5 (+0.73%) | 44,266 |
7 Jun 2022 | INR | 1,035 | 1,035 | 1,013.25 | 1,022.9 | 1,022.9 | -14.4 (-1.39%) | 64,041 |
6 Jun 2022 | INR | 1,035 | 1,046.9 | 1,021.4 | 1,037.3 | 1,037.3 | -5.3 (-0.51%) | 40,958 |
3 Jun 2022 | INR | 1,054 | 1,069.6 | 1,040.05 | 1,042.6 | 1,042.6 | +2.95 (+0.28%) | 61,445 |
2 Jun 2022 | INR | 1,018 | 1,048.55 | 1,007.35 | 1,039.65 | 1,039.65 | +21.15 (+2.08%) | 103,337 |
1 Jun 2022 | INR | 1,049 | 1,049 | 1,012 | 1,018.5 | 1,018.5 | -21.8 (-2.10%) | 139,083 |
31 May 2022 | INR | 1,050 | 1,050 | 1,020.75 | 1,040.3 | 1,040.3 | +0.6 (+0.06%) | 67,034 |
30 May 2022 | INR | 1,019 | 1,053.4 | 1,015.7 | 1,039.7 | 1,039.7 | +35.8 (+3.57%) | 168,422 |
27 May 2022 | INR | 988 | 1,010.45 | 988 | 1,003.9 | 1,003.9 | +22.8 (+2.32%) | 117,787 |
26 May 2022 | INR | 975 | 986 | 969.1 | 981.1 | 981.1 | +6.7 (+0.69%) | 60,832 |
25 May 2022 | INR | 991.95 | 993.5 | 963.45 | 974.4 | 974.4 | -17.55 (-1.77%) | 121,953 |
24 May 2022 | INR | 1,018.15 | 1,019.45 | 987 | 991.95 | 991.95 | -26.2 (-2.57%) | 64,407 |
23 May 2022 | INR | 1,034 | 1,036.45 | 1,015 | 1,018.15 | 1,018.15 | -10.45 (-1.02%) | 45,326 |
20 May 2022 | INR | 1,021.9 | 1,034.4 | 1,016.9 | 1,028.6 | 1,028.6 | +19.15 (+1.90%) | 109,114 |
19 May 2022 | INR | 1,048 | 1,057.35 | 1,004.3 | 1,009.45 | 1,009.45 | -64.5 (-6.01%) | 228,876 |
18 May 2022 | INR | 1,085.1 | 1,097 | 1,071.7 | 1,073.95 | 1,073.95 | -9.3 (-0.86%) | 101,218 |
17 May 2022 | INR | 1,062 | 1,086.05 | 1,045.95 | 1,083.25 | 1,083.25 | +39.4 (+3.77%) | 215,093 |
16 May 2022 | INR | 1,055 | 1,067 | 1,040 | 1,043.85 | 1,043.85 | -10.5 (-1.00%) | 107,000 |
13 May 2022 | INR | 1,077.75 | 1,077.95 | 1,046.6 | 1,054.35 | 1,054.35 | -4.3 (-0.41%) | 219,524 |
12 May 2022 | INR | 1,056.6 | 1,070.45 | 1,044 | 1,058.65 | 1,058.65 | -1.5 (-0.14%) | 98,623 |
11 May 2022 | INR | 1,065 | 1,079.3 | 1,054.25 | 1,060.15 | 1,060.15 | -12.15 (-1.13%) | 345,454 |
10 May 2022 | INR | 1,075 | 1,085 | 1,067.65 | 1,072.3 | 1,072.3 | -3.45 (-0.32%) | 185,013 |
9 May 2022 | INR | 1,048 | 1,083.95 | 1,034.85 | 1,075.75 | 1,075.75 | +25.6 (+2.44%) | 349,649 |
6 May 2022 | INR | 1,060.9 | 1,060.9 | 1,029.4 | 1,050.15 | 1,050.15 | -21.8 (-2.03%) | 94,704 |