Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,229.2 | 2,259.85 | 2,099 | 2,111 | 2,111 | -82.75 (-3.77%) | 4,529 |
15 Jun 2022 | INR | 2,208 | 2,233.3 | 2,181.8 | 2,193.75 | 2,193.75 | -13.5 (-0.61%) | 1,553 |
14 Jun 2022 | INR | 2,174 | 2,245.45 | 2,165 | 2,207.25 | 2,207.25 | -17.55 (-0.79%) | 5,271 |
13 Jun 2022 | INR | 2,270 | 2,275.4 | 2,215.1 | 2,224.8 | 2,224.8 | -83.75 (-3.63%) | 9,185 |
10 Jun 2022 | INR | 2,302 | 2,374.85 | 2,252 | 2,308.55 | 2,308.55 | -17.3 (-0.74%) | 6,235 |
9 Jun 2022 | INR | 2,316 | 2,353.45 | 2,157.7 | 2,325.85 | 2,325.85 | -1.25 (-0.05%) | 31,138 |
8 Jun 2022 | INR | 2,441.05 | 2,441.05 | 2,303.8 | 2,327.1 | 2,327.1 | -119.65 (-4.89%) | 20,758 |
7 Jun 2022 | INR | 2,488 | 2,493.15 | 2,417.9 | 2,446.75 | 2,446.75 | -42.25 (-1.70%) | 16,833 |
6 Jun 2022 | INR | 2,615.05 | 2,620.25 | 2,479.55 | 2,489 | 2,489 | -125.5 (-4.80%) | 4,872 |
3 Jun 2022 | INR | 2,650 | 2,691 | 2,590.6 | 2,614.5 | 2,614.5 | -21.05 (-0.80%) | 4,536 |
2 Jun 2022 | INR | 2,687.45 | 2,691 | 2,617.4 | 2,635.55 | 2,635.55 | -16.25 (-0.61%) | 2,742 |
1 Jun 2022 | INR | 2,694.45 | 2,724.9 | 2,636.2 | 2,651.8 | 2,651.8 | +17.65 (+0.67%) | 6,702 |
31 May 2022 | INR | 2,649 | 2,792 | 2,608 | 2,634.15 | 2,634.15 | +1.45 (+0.06%) | 14,001 |
30 May 2022 | INR | 2,560.2 | 2,652.25 | 2,560.2 | 2,632.7 | 2,632.7 | +86.6 (+3.40%) | 3,659 |
27 May 2022 | INR | 2,528 | 2,648.8 | 2,521.35 | 2,546.1 | 2,546.1 | +11.45 (+0.45%) | 7,819 |
26 May 2022 | INR | 2,520 | 2,585 | 2,308.55 | 2,534.65 | 2,534.65 | +46.95 (+1.89%) | 16,901 |
25 May 2022 | INR | 2,599 | 2,599 | 2,456.9 | 2,487.7 | 2,487.7 | -80.65 (-3.14%) | 3,218 |
24 May 2022 | INR | 2,633 | 2,658.05 | 2,553.75 | 2,568.35 | 2,568.35 | -61.95 (-2.36%) | 6,126 |
23 May 2022 | INR | 2,768 | 2,770 | 2,617.3 | 2,630.3 | 2,630.3 | -85.95 (-3.16%) | 7,439 |
20 May 2022 | INR | 2,473.95 | 2,745.2 | 2,460 | 2,716.25 | 2,716.25 | +294.9 (+12.18%) | 14,951 |
19 May 2022 | INR | 2,465 | 2,514.95 | 2,412.2 | 2,421.35 | 2,421.35 | -114.1 (-4.50%) | 17,719 |
18 May 2022 | INR | 2,700 | 2,738.9 | 2,500 | 2,535.45 | 2,535.45 | -143 (-5.34%) | 10,888 |
17 May 2022 | INR | 2,699 | 2,793.05 | 2,568.85 | 2,678.45 | 2,678.45 | -22.75 (-0.84%) | 26,144 |
16 May 2022 | INR | 3,211 | 3,211 | 2,701.2 | 2,701.2 | 2,701.2 | -675.25 (-20.00%) | 36,798 |
13 May 2022 | INR | 3,185 | 3,444.1 | 3,185 | 3,376.45 | 3,376.45 | +192.45 (+6.04%) | 7,544 |
12 May 2022 | INR | 3,298.9 | 3,384.1 | 3,160 | 3,184 | 3,184 | -147.9 (-4.44%) | 3,214 |
11 May 2022 | INR | 3,438.4 | 3,496.2 | 3,235.6 | 3,331.9 | 3,331.9 | -140.75 (-4.05%) | 6,994 |
10 May 2022 | INR | 3,572 | 3,677.75 | 3,413.2 | 3,472.65 | 3,472.65 | -106.15 (-2.97%) | 5,511 |
9 May 2022 | INR | 3,720 | 3,720 | 3,550 | 3,578.8 | 3,578.8 | -141.95 (-3.82%) | 3,106 |
6 May 2022 | INR | 3,783.9 | 3,849.95 | 3,610.6 | 3,720.75 | 3,720.75 | -77.95 (-2.05%) | 5,857 |