Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1,532 | 1,532 | 1,441 | 1,445.9 | 1,445.9 | -47.1 (-3.15%) | 11 |
15 Jun 2022 | INR | 1,470 | 1,506 | 1,460 | 1,493 | 1,493 | +1.75 (+0.12%) | 147 |
14 Jun 2022 | INR | 1,481.55 | 1,505.95 | 1,481.55 | 1,491.25 | 1,491.25 | -23.75 (-1.57%) | 33 |
13 Jun 2022 | INR | 1,513.2 | 1,515 | 1,452.05 | 1,515 | 1,515 | -31 (-2.01%) | 32 |
10 Jun 2022 | INR | 1,620 | 1,620 | 1,546 | 1,546 | 1,546 | -19.6 (-1.25%) | 16 |
9 Jun 2022 | INR | 1,574 | 1,574 | 1,556 | 1,565.6 | 1,565.6 | -8.3 (-0.53%) | 7 |
8 Jun 2022 | INR | 1,572 | 1,574 | 1,558.75 | 1,573.9 | 1,573.9 | +5.4 (+0.34%) | 4 |
7 Jun 2022 | INR | 1,540 | 1,570 | 1,540 | 1,568.5 | 1,568.5 | +14.65 (+0.94%) | 48 |
6 Jun 2022 | INR | 1,552 | 1,618.9 | 1,531 | 1,553.85 | 1,553.85 | -40.15 (-2.52%) | 105 |
3 Jun 2022 | INR | 1,615.65 | 1,615.65 | 1,566.05 | 1,594 | 1,594 | +10.85 (+0.69%) | 13 |
2 Jun 2022 | INR | 1,625.95 | 1,625.95 | 1,583.15 | 1,583.15 | 1,583.15 | -12.85 (-0.81%) | 2 |
1 Jun 2022 | INR | 1,622.2 | 1,622.2 | 1,566.85 | 1,596 | 1,596 | -46.9 (-2.85%) | 91 |
31 May 2022 | INR | 1,590 | 1,644.25 | 1,590 | 1,642.9 | 1,642.9 | +85.85 (+5.51%) | 43 |
30 May 2022 | INR | 1,584.95 | 1,584.95 | 1,550 | 1,557.05 | 1,557.05 | +20.35 (+1.32%) | 30 |
27 May 2022 | INR | 1,577 | 1,577 | 1,536.7 | 1,536.7 | 1,536.7 | -17.8 (-1.15%) | 11 |
26 May 2022 | INR | 1,599 | 1,599 | 1,554.5 | 1,554.5 | 1,554.5 | -7.5 (-0.48%) | 10 |
25 May 2022 | INR | 1,602.2 | 1,603 | 1,546.9 | 1,562 | 1,562 | -30.6 (-1.92%) | 25 |
24 May 2022 | INR | 1,600.95 | 1,600.95 | 1,561.8 | 1,592.6 | 1,592.6 | +25.6 (+1.63%) | 3 |
23 May 2022 | INR | 1,599 | 1,599 | 1,567 | 1,567 | 1,567 | -32 (-2.00%) | 2 |
20 May 2022 | INR | 1,556 | 1,603 | 1,550 | 1,599 | 1,599 | +48.7 (+3.14%) | 86 |
19 May 2022 | INR | 1,535 | 1,556 | 1,535 | 1,550.3 | 1,550.3 | -49.55 (-3.10%) | 84 |
18 May 2022 | INR | 1,599 | 1,610 | 1,598 | 1,599.85 | 1,599.85 | +17.2 (+1.09%) | 28 |
17 May 2022 | INR | 1,496.6 | 1,582.65 | 1,476 | 1,582.65 | 1,582.65 | +48.65 (+3.17%) | 109 |
16 May 2022 | INR | 1,526.55 | 1,545 | 1,508 | 1,534 | 1,534 | +8 (+0.52%) | 65 |
13 May 2022 | INR | 1,520.8 | 1,537 | 1,511 | 1,526 | 1,526 | +45.05 (+3.04%) | 72 |
12 May 2022 | INR | 1,592.1 | 1,623.95 | 1,453.1 | 1,480.95 | 1,480.95 | -121.05 (-7.56%) | 609 |
11 May 2022 | INR | 1,605 | 1,616.45 | 1,600.7 | 1,602 | 1,602 | -17.6 (-1.09%) | 45 |
10 May 2022 | INR | 1,673 | 1,675 | 1,616.2 | 1,619.6 | 1,619.6 | +13.8 (+0.86%) | 147 |
9 May 2022 | INR | 1,664.65 | 1,690 | 1,602 | 1,605.8 | 1,605.8 | -34.2 (-2.09%) | 215 |
6 May 2022 | INR | 1,608.85 | 1,640 | 1,608.85 | 1,640 | 1,640 | -22.95 (-1.38%) | 66 |