Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,069 | 2,069 | 1,962.6 | 2,024 | 2,024 | -8.55 (-0.42%) | 5,555 |
15 Jun 2022 | INR | 2,035.05 | 2,063.15 | 2,016.75 | 2,032.55 | 2,032.55 | -3.05 (-0.15%) | 4,391 |
14 Jun 2022 | INR | 2,060 | 2,060.85 | 2,011 | 2,035.6 | 2,035.6 | -27.55 (-1.34%) | 6,770 |
13 Jun 2022 | INR | 2,070 | 2,090.7 | 2,019.4 | 2,063.15 | 2,063.15 | -12.75 (-0.61%) | 6,208 |
10 Jun 2022 | INR | 2,120 | 2,120 | 2,061 | 2,075.9 | 2,075.9 | -55.55 (-2.61%) | 9,330 |
9 Jun 2022 | INR | 2,120 | 2,162.55 | 2,083.9 | 2,131.45 | 2,131.45 | +9.2 (+0.43%) | 4,999 |
8 Jun 2022 | INR | 2,140 | 2,148.8 | 2,080 | 2,122.25 | 2,122.25 | +5.1 (+0.24%) | 8,182 |
7 Jun 2022 | INR | 2,196 | 2,196 | 2,103.4 | 2,117.15 | 2,117.15 | -60.3 (-2.77%) | 10,135 |
6 Jun 2022 | INR | 2,174 | 2,253.95 | 2,145 | 2,177.45 | 2,177.45 | +34.85 (+1.63%) | 21,384 |
3 Jun 2022 | INR | 2,153.2 | 2,199.5 | 2,131.05 | 2,142.6 | 2,142.6 | +4.3 (+0.20%) | 6,762 |
2 Jun 2022 | INR | 2,130 | 2,151.8 | 2,085.2 | 2,138.3 | 2,138.3 | +7.75 (+0.36%) | 5,227 |
1 Jun 2022 | INR | 2,100 | 2,150 | 2,084 | 2,130.55 | 2,130.55 | +50.65 (+2.44%) | 7,284 |
31 May 2022 | INR | 2,109 | 2,154.9 | 2,060.5 | 2,079.9 | 2,079.9 | -16.85 (-0.80%) | 29,253 |
30 May 2022 | INR | 2,269.2 | 2,269.2 | 2,070.2 | 2,096.75 | 2,096.75 | -108 (-4.90%) | 40,986 |
27 May 2022 | INR | 2,038.1 | 2,215 | 1,998.8 | 2,204.75 | 2,204.75 | +190.5 (+9.46%) | 65,229 |
26 May 2022 | INR | 1,835 | 2,091.55 | 1,805.1 | 2,014.25 | 2,014.25 | +179.85 (+9.80%) | 23,052 |
25 May 2022 | INR | 1,994 | 1,994 | 1,817.05 | 1,834.4 | 1,834.4 | -135 (-6.85%) | 24,707 |
24 May 2022 | INR | 2,012 | 2,012 | 1,892.9 | 1,969.4 | 1,969.4 | -9.8 (-0.50%) | 18,634 |
23 May 2022 | INR | 1,972 | 2,018 | 1,941 | 1,979.2 | 1,979.2 | +14.1 (+0.72%) | 27,365 |
20 May 2022 | INR | 1,917.5 | 1,979.55 | 1,917.5 | 1,965.1 | 1,965.1 | +47.6 (+2.48%) | 22,282 |
19 May 2022 | INR | 1,978.2 | 2,000 | 1,900 | 1,917.5 | 1,917.5 | -135.65 (-6.61%) | 48,021 |
18 May 2022 | INR | 2,135 | 2,135 | 2,019.1 | 2,053.15 | 2,053.15 | -132 (-6.04%) | 81,842 |
17 May 2022 | INR | 2,200 | 2,217.95 | 2,157.2 | 2,185.15 | 2,185.15 | -21.4 (-0.97%) | 23,102 |
16 May 2022 | INR | 2,285.25 | 2,285.25 | 2,151.05 | 2,206.55 | 2,206.55 | -78.7 (-3.44%) | 38,227 |
13 May 2022 | INR | 2,360 | 2,360 | 2,275 | 2,285.25 | 2,285.25 | -13.9 (-0.60%) | 4,085 |
12 May 2022 | INR | 2,297 | 2,318.8 | 2,219.95 | 2,299.15 | 2,299.15 | +16.1 (+0.71%) | 7,457 |
11 May 2022 | INR | 2,316 | 2,380 | 2,270.65 | 2,283.05 | 2,283.05 | -33.7 (-1.45%) | 16,219 |
10 May 2022 | INR | 2,375 | 2,413.45 | 2,311.7 | 2,316.75 | 2,316.75 | -42.85 (-1.82%) | 5,570 |
9 May 2022 | INR | 2,400 | 2,418.4 | 2,335.05 | 2,359.6 | 2,359.6 | -19.2 (-0.81%) | 7,918 |
6 May 2022 | INR | 2,427.5 | 2,427.5 | 2,360 | 2,378.8 | 2,378.8 | -69.95 (-2.86%) | 15,134 |