Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1,295 | 1,318 | 1,201 | 1,221.6 | 1,221.6 | -44.15 (-3.49%) | 28,978 |
15 Jun 2022 | INR | 1,324.95 | 1,339.45 | 1,253 | 1,265.75 | 1,265.75 | -26.9 (-2.08%) | 27,705 |
14 Jun 2022 | INR | 1,350 | 1,372.25 | 1,286.95 | 1,292.65 | 1,292.65 | -62.35 (-4.60%) | 61,127 |
13 Jun 2022 | INR | 1,410 | 1,410 | 1,343.05 | 1,355 | 1,355 | -97.5 (-6.71%) | 21,060 |
10 Jun 2022 | INR | 1,475 | 1,481.9 | 1,440.05 | 1,452.5 | 1,452.5 | -26.8 (-1.81%) | 8,605 |
9 Jun 2022 | INR | 1,498 | 1,503.85 | 1,461.85 | 1,479.3 | 1,479.3 | +5.4 (+0.37%) | 13,526 |
8 Jun 2022 | INR | 1,490.75 | 1,520.65 | 1,453.5 | 1,473.9 | 1,473.9 | -5.85 (-0.40%) | 39,182 |
7 Jun 2022 | INR | 1,440 | 1,502.5 | 1,435 | 1,479.75 | 1,479.75 | +26.35 (+1.81%) | 25,156 |
6 Jun 2022 | INR | 1,517.7 | 1,517.7 | 1,433.1 | 1,453.4 | 1,453.4 | -33.9 (-2.28%) | 18,002 |
3 Jun 2022 | INR | 1,501 | 1,555.6 | 1,477.25 | 1,487.3 | 1,487.3 | +8.3 (+0.56%) | 58,712 |
2 Jun 2022 | INR | 1,495 | 1,507.45 | 1,465.85 | 1,479 | 1,479 | -14.7 (-0.98%) | 22,347 |
1 Jun 2022 | INR | 1,479 | 1,537.75 | 1,464.7 | 1,493.7 | 1,493.7 | +19.35 (+1.31%) | 66,190 |
31 May 2022 | INR | 1,419.9 | 1,499.8 | 1,400.05 | 1,474.35 | 1,474.35 | +56.85 (+4.01%) | 41,090 |
30 May 2022 | INR | 1,369 | 1,430 | 1,350.9 | 1,417.5 | 1,417.5 | +89.9 (+6.77%) | 32,830 |
27 May 2022 | INR | 1,338 | 1,387.8 | 1,319.1 | 1,327.6 | 1,327.6 | +17.95 (+1.37%) | 36,782 |
26 May 2022 | INR | 1,321 | 1,345.05 | 1,274.55 | 1,309.65 | 1,309.65 | -2.75 (-0.21%) | 21,608 |
25 May 2022 | INR | 1,427.5 | 1,438.5 | 1,273.4 | 1,312.4 | 1,312.4 | -110.35 (-7.76%) | 68,850 |
24 May 2022 | INR | 1,423 | 1,456.35 | 1,406.4 | 1,422.75 | 1,422.75 | +10.9 (+0.77%) | 21,249 |
23 May 2022 | INR | 1,440 | 1,462.4 | 1,405.2 | 1,411.85 | 1,411.85 | -26.85 (-1.87%) | 51,851 |
20 May 2022 | INR | 1,502 | 1,520.75 | 1,425.1 | 1,438.7 | 1,438.7 | -11.35 (-0.78%) | 83,594 |
19 May 2022 | INR | 1,443.8 | 1,476.9 | 1,427.45 | 1,450.05 | 1,450.05 | -78.05 (-5.11%) | 70,979 |
18 May 2022 | INR | 1,478 | 1,540 | 1,475.05 | 1,528.1 | 1,528.1 | +67 (+4.59%) | 72,335 |
17 May 2022 | INR | 1,345.1 | 1,470 | 1,339 | 1,461.1 | 1,461.1 | +128.9 (+9.68%) | 123,102 |
16 May 2022 | INR | 1,305.65 | 1,349.95 | 1,285.55 | 1,332.2 | 1,332.2 | +26.55 (+2.03%) | 39,371 |
13 May 2022 | INR | 1,325 | 1,405 | 1,271.95 | 1,305.65 | 1,305.65 | -31.85 (-2.38%) | 128,346 |
12 May 2022 | INR | 1,351 | 1,356.25 | 1,315 | 1,337.5 | 1,337.5 | -32.7 (-2.39%) | 44,176 |
11 May 2022 | INR | 1,422 | 1,455 | 1,344.7 | 1,370.2 | 1,370.2 | -41.75 (-2.96%) | 42,708 |
10 May 2022 | INR | 1,459.95 | 1,483.8 | 1,395.55 | 1,411.95 | 1,411.95 | -32.7 (-2.26%) | 46,410 |
9 May 2022 | INR | 1,414 | 1,516.2 | 1,403.9 | 1,444.65 | 1,444.65 | -4.25 (-0.29%) | 112,143 |
6 May 2022 | INR | 1,554 | 1,554 | 1,336.1 | 1,448.9 | 1,448.9 | -132.5 (-8.38%) | 197,345 |