Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,633 | 2,763.15 | 2,526.3 | 2,583.4 | 2,583.4 | -50.9 (-1.93%) | 4,448 |
15 Jun 2022 | INR | 2,640 | 2,675.1 | 2,615.6 | 2,634.3 | 2,634.3 | -31.35 (-1.18%) | 3,090 |
14 Jun 2022 | INR | 2,681 | 2,721.3 | 2,625 | 2,665.65 | 2,665.65 | -52.15 (-1.92%) | 2,597 |
13 Jun 2022 | INR | 2,849 | 2,849 | 2,686.9 | 2,717.8 | 2,717.8 | -142.05 (-4.97%) | 2,005 |
10 Jun 2022 | INR | 2,884 | 2,893.15 | 2,816.9 | 2,859.85 | 2,859.85 | -17.05 (-0.59%) | 45,732 |
9 Jun 2022 | INR | 2,840.45 | 2,920 | 2,820.1 | 2,876.9 | 2,876.9 | +78.2 (+2.79%) | 3,161 |
8 Jun 2022 | INR | 2,789.8 | 2,872.75 | 2,747.95 | 2,798.7 | 2,798.7 | +37.35 (+1.35%) | 2,699 |
7 Jun 2022 | INR | 2,776.9 | 2,843.35 | 2,706 | 2,761.35 | 2,761.35 | -18 (-0.65%) | 1,777 |
6 Jun 2022 | INR | 2,950 | 2,950 | 2,768.85 | 2,779.35 | 2,779.35 | -66.1 (-2.32%) | 2,693 |
3 Jun 2022 | INR | 2,940 | 2,976.9 | 2,772.05 | 2,845.45 | 2,845.45 | -47.7 (-1.65%) | 1,540 |
2 Jun 2022 | INR | 2,921 | 2,950 | 2,871.7 | 2,893.15 | 2,893.15 | -28.4 (-0.97%) | 4,115 |
1 Jun 2022 | INR | 2,950 | 3,010.05 | 2,842.85 | 2,921.55 | 2,921.55 | +54.8 (+1.91%) | 5,577 |
31 May 2022 | INR | 2,815.9 | 2,897 | 2,800 | 2,866.75 | 2,866.75 | +63.65 (+2.27%) | 1,701 |
30 May 2022 | INR | 2,794 | 2,823 | 2,750 | 2,803.1 | 2,803.1 | +81.25 (+2.99%) | 2,683 |
27 May 2022 | INR | 2,746 | 2,746 | 2,683.25 | 2,721.85 | 2,721.85 | +56.65 (+2.13%) | 855 |
26 May 2022 | INR | 2,635 | 2,694.3 | 2,485.05 | 2,665.2 | 2,665.2 | +49.4 (+1.89%) | 8,788 |
25 May 2022 | INR | 2,672.75 | 2,750 | 2,565.95 | 2,615.8 | 2,615.8 | -78.45 (-2.91%) | 1,309 |
24 May 2022 | INR | 2,711.95 | 2,744 | 2,666.15 | 2,694.25 | 2,694.25 | +37.25 (+1.40%) | 2,185 |
23 May 2022 | INR | 2,563.25 | 2,708.1 | 2,563.25 | 2,657 | 2,657 | +73.05 (+2.83%) | 3,538 |
20 May 2022 | INR | 2,625 | 2,660 | 2,558.9 | 2,583.95 | 2,583.95 | +20.2 (+0.79%) | 2,559 |
19 May 2022 | INR | 2,523 | 2,599.5 | 2,523 | 2,563.75 | 2,563.75 | -77.8 (-2.95%) | 4,984 |
18 May 2022 | INR | 2,724 | 2,740 | 2,580 | 2,641.55 | 2,641.55 | +19.95 (+0.76%) | 9,023 |
17 May 2022 | INR | 2,587 | 2,621.6 | 2,571.2 | 2,621.6 | 2,621.6 | +124.8 (+5.00%) | 7,981 |
16 May 2022 | INR | 2,398 | 2,496.8 | 2,398 | 2,496.8 | 2,496.8 | +118.85 (+5.00%) | 118,408 |
13 May 2022 | INR | 2,349.95 | 2,377.95 | 2,200 | 2,377.95 | 2,377.95 | +113.2 (+5.00%) | 4,210 |
12 May 2022 | INR | 2,184.95 | 2,297 | 2,105.15 | 2,264.75 | 2,264.75 | +74.5 (+3.40%) | 51,947 |
11 May 2022 | INR | 2,201 | 2,329.95 | 2,188 | 2,190.25 | 2,190.25 | -112.9 (-4.90%) | 30,288 |
10 May 2022 | INR | 2,340 | 2,384 | 2,303.1 | 2,303.15 | 2,303.15 | -121.15 (-5.00%) | 37,304 |
9 May 2022 | INR | 2,528 | 2,528 | 2,424.25 | 2,424.3 | 2,424.3 | -127.5 (-5.00%) | 12,393 |
6 May 2022 | INR | 2,699.85 | 2,699.85 | 2,551.35 | 2,551.8 | 2,551.8 | -133.8 (-4.98%) | 3,736 |