Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1,485 | 1,485 | 1,406.05 | 1,414.95 | 1,414.95 | -40.75 (-2.80%) | 7,970 |
15 Jun 2022 | INR | 1,452.2 | 1,473.1 | 1,438.05 | 1,455.7 | 1,455.7 | +14.2 (+0.99%) | 16,007 |
14 Jun 2022 | INR | 1,500 | 1,512.5 | 1,435 | 1,441.5 | 1,441.5 | -57.75 (-3.85%) | 14,086 |
13 Jun 2022 | INR | 1,580 | 1,580 | 1,481 | 1,499.25 | 1,499.25 | -83.45 (-5.27%) | 15,755 |
10 Jun 2022 | INR | 1,565.55 | 1,627 | 1,532 | 1,582.7 | 1,582.7 | +5.25 (+0.33%) | 20,031 |
9 Jun 2022 | INR | 1,534 | 1,589.3 | 1,529.05 | 1,577.45 | 1,577.45 | +53.55 (+3.51%) | 34,874 |
8 Jun 2022 | INR | 1,607.9 | 1,627 | 1,515.9 | 1,523.9 | 1,523.9 | -69.6 (-4.37%) | 19,674 |
7 Jun 2022 | INR | 1,629 | 1,640.45 | 1,573.75 | 1,593.5 | 1,593.5 | -13.5 (-0.84%) | 14,910 |
6 Jun 2022 | INR | 1,659 | 1,702.2 | 1,586.15 | 1,607 | 1,607 | -37.55 (-2.28%) | 34,727 |
3 Jun 2022 | INR | 1,592.8 | 1,673.25 | 1,592.8 | 1,644.55 | 1,644.55 | +69.95 (+4.44%) | 30,059 |
2 Jun 2022 | INR | 1,610 | 1,613.15 | 1,566.05 | 1,574.6 | 1,574.6 | -18.45 (-1.16%) | 11,804 |
1 Jun 2022 | INR | 1,622.55 | 1,639.5 | 1,583.55 | 1,593.05 | 1,593.05 | -23.5 (-1.45%) | 10,173 |
31 May 2022 | INR | 1,700 | 1,700 | 1,610 | 1,616.55 | 1,616.55 | -85.3 (-5.01%) | 16,220 |
30 May 2022 | INR | 1,690 | 1,725 | 1,676.55 | 1,701.85 | 1,701.85 | +38.9 (+2.34%) | 6,191 |
27 May 2022 | INR | 1,648 | 1,705.45 | 1,613.25 | 1,662.95 | 1,662.95 | +45.1 (+2.79%) | 16,989 |
26 May 2022 | INR | 1,568.65 | 1,663.5 | 1,510 | 1,617.85 | 1,617.85 | +44.9 (+2.85%) | 27,740 |
25 May 2022 | INR | 1,593 | 1,784.6 | 1,565.45 | 1,572.95 | 1,572.95 | -115.55 (-6.84%) | 46,829 |
24 May 2022 | INR | 1,760 | 1,773 | 1,652.35 | 1,688.5 | 1,688.5 | -66.7 (-3.80%) | 4,345 |
23 May 2022 | INR | 1,802 | 1,824 | 1,750 | 1,755.2 | 1,755.2 | -3.45 (-0.20%) | 16,035 |
20 May 2022 | INR | 1,817 | 1,817 | 1,707.8 | 1,758.65 | 1,758.65 | -14.2 (-0.80%) | 23,366 |
19 May 2022 | INR | 1,709 | 1,809 | 1,678.8 | 1,772.85 | 1,772.85 | +19.8 (+1.13%) | 7,055 |
18 May 2022 | INR | 1,946.8 | 1,946.8 | 1,743.05 | 1,753.05 | 1,753.05 | -178.25 (-9.23%) | 27,247 |
17 May 2022 | INR | 1,949.9 | 2,009 | 1,920 | 1,931.3 | 1,931.3 | -16.85 (-0.86%) | 6,983 |
16 May 2022 | INR | 2,016.55 | 2,016.55 | 1,885.45 | 1,948.15 | 1,948.15 | -68.4 (-3.39%) | 12,819 |
13 May 2022 | INR | 2,041.3 | 2,138.35 | 1,996.05 | 2,016.55 | 2,016.55 | -24.75 (-1.21%) | 6,712 |
12 May 2022 | INR | 2,053.1 | 2,095 | 2,010 | 2,041.3 | 2,041.3 | -18 (-0.87%) | 4,145 |
11 May 2022 | INR | 2,070.15 | 2,101.9 | 2,043 | 2,059.3 | 2,059.3 | +4.4 (+0.21%) | 1,231 |
10 May 2022 | INR | 2,062.1 | 2,103 | 2,049.25 | 2,054.9 | 2,054.9 | -37.95 (-1.81%) | 461 |
9 May 2022 | INR | 2,097 | 2,137.45 | 2,060 | 2,092.85 | 2,092.85 | -44.15 (-2.07%) | 3,015 |
6 May 2022 | INR | 2,180 | 2,180 | 2,122.65 | 2,137 | 2,137 | -51.4 (-2.35%) | 2,652 |