Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 260 | 265 | 245.1 | 246.85 | 24.685 | -8.3 (-3.25%) | 3,795 |
15 Jun 2022 | INR | 255.85 | 263.95 | 247.95 | 255.15 | 25.515 | +1.9 (+0.75%) | 5,037 |
14 Jun 2022 | INR | 255 | 270 | 243.2 | 253.25 | 25.325 | +11.95 (+4.95%) | 11,392 |
13 Jun 2022 | INR | 247.6 | 254.45 | 233.75 | 241.3 | 24.13 | -13.3 (-5.22%) | 5,394 |
10 Jun 2022 | INR | 258 | 258.5 | 251.25 | 254.6 | 25.46 | -1.15 (-0.45%) | 1,929 |
9 Jun 2022 | INR | 251.8 | 269 | 245.3 | 255.75 | 25.575 | +9.5 (+3.86%) | 4,669 |
8 Jun 2022 | INR | 240.5 | 254.85 | 236.1 | 246.25 | 24.625 | +6.15 (+2.56%) | 1,946 |
7 Jun 2022 | INR | 243.2 | 243.75 | 239.1 | 240.1 | 24.01 | -3.3 (-1.36%) | 664 |
6 Jun 2022 | INR | 241 | 253.5 | 240.7 | 243.4 | 24.34 | -2 (-0.81%) | 1,069 |
3 Jun 2022 | INR | 249.95 | 251.75 | 244.55 | 245.4 | 24.54 | +2.7 (+1.11%) | 1,030 |
2 Jun 2022 | INR | 241 | 245 | 238.45 | 242.7 | 24.27 | +2.1 (+0.87%) | 1,936 |
1 Jun 2022 | INR | 249.5 | 249.5 | 235.3 | 240.6 | 24.06 | +4.5 (+1.91%) | 2,609 |
31 May 2022 | INR | 238.5 | 242.4 | 234.6 | 236.1 | 23.61 | -1.2 (-0.51%) | 404 |
30 May 2022 | INR | 242 | 242 | 231.1 | 237.3 | 23.73 | +4.95 (+2.13%) | 4,803 |
27 May 2022 | INR | 242.65 | 242.65 | 230 | 232.35 | 23.235 | +0.4 (+0.17%) | 940 |
26 May 2022 | INR | 235.45 | 235.45 | 224 | 231.95 | 23.195 | +0.15 (+0.06%) | 1,226 |
25 May 2022 | INR | 239.55 | 239.95 | 230 | 231.8 | 23.18 | -4.3 (-1.82%) | 1,881 |
24 May 2022 | INR | 244.4 | 247.3 | 234 | 236.1 | 23.61 | -6.45 (-2.66%) | 1,498 |
23 May 2022 | INR | 252.65 | 252.8 | 239.95 | 242.55 | 24.255 | -6.1 (-2.45%) | 3,284 |
20 May 2022 | INR | 241.4 | 251.35 | 238.75 | 248.65 | 24.865 | +9.9 (+4.15%) | 3,642 |
19 May 2022 | INR | 237.85 | 248.85 | 235.85 | 238.75 | 23.875 | -4.85 (-1.99%) | 1,099 |
18 May 2022 | INR | 247.45 | 248.8 | 241.95 | 243.6 | 24.36 | -3.45 (-1.40%) | 2,213 |
17 May 2022 | INR | 243.85 | 248.4 | 243.4 | 247.05 | 24.705 | +6.6 (+2.74%) | 2,405 |
16 May 2022 | INR | 238.85 | 243 | 235.95 | 240.45 | 24.045 | +2.65 (+1.11%) | 3,015 |
13 May 2022 | INR | 243.6 | 243.65 | 232.5 | 237.8 | 23.78 | +5.4 (+2.32%) | 3,763 |
12 May 2022 | INR | 231.15 | 242.35 | 227.65 | 232.4 | 23.24 | -3.2 (-1.36%) | 7,216 |
11 May 2022 | INR | 246.35 | 250.2 | 235.1 | 235.6 | 23.56 | -10.9 (-4.42%) | 16,098 |
10 May 2022 | INR | 262.65 | 266.95 | 238.9 | 246.5 | 24.65 | -19.85 (-7.45%) | 10,935 |
9 May 2022 | INR | 271 | 272 | 261 | 266.35 | 26.635 | -6.45 (-2.36%) | 8,500 |
6 May 2022 | INR | 278.9 | 278.9 | 265.8 | 272.8 | 27.28 | -8.8 (-3.13%) | 27,864 |