Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 1,701.6 | 1,751.4 | 1,700 | 1,744.7 | 1,744.7 | +43.1 (+2.53%) | 4,569 |
17 Jun 2022 | INR | 1,718.8 | 1,732.75 | 1,687.6 | 1,701.6 | 1,701.6 | -43.4 (-2.49%) | 4,672 |
16 Jun 2022 | INR | 1,770 | 1,776.55 | 1,725 | 1,745 | 1,745 | -16.8 (-0.95%) | 9,183 |
15 Jun 2022 | INR | 1,778.25 | 1,785 | 1,751 | 1,761.8 | 1,761.8 | -7.6 (-0.43%) | 1,997 |
14 Jun 2022 | INR | 1,785.75 | 1,785.75 | 1,765 | 1,769.4 | 1,769.4 | -16.35 (-0.92%) | 1,587 |
13 Jun 2022 | INR | 1,785 | 1,797.55 | 1,751.05 | 1,785.75 | 1,785.75 | -0.05 (0.0%) | 3,882 |
10 Jun 2022 | INR | 1,788 | 1,792.9 | 1,773.7 | 1,785.8 | 1,785.8 | +3.05 (+0.17%) | 51,927 |
9 Jun 2022 | INR | 1,779.4 | 1,790 | 1,770 | 1,782.75 | 1,782.75 | -1.2 (-0.07%) | 1,790 |
8 Jun 2022 | INR | 1,779.25 | 1,790 | 1,770.05 | 1,783.95 | 1,783.95 | +6.4 (+0.36%) | 52,980 |
7 Jun 2022 | INR | 1,793.8 | 1,793.8 | 1,765 | 1,777.55 | 1,777.55 | -7.45 (-0.42%) | 16,015 |
6 Jun 2022 | INR | 1,800 | 1,804.45 | 1,780 | 1,785 | 1,785 | -10.7 (-0.60%) | 77,192 |
3 Jun 2022 | INR | 1,809 | 1,815 | 1,788.7 | 1,795.7 | 1,795.7 | -4.3 (-0.24%) | 2,550 |
2 Jun 2022 | INR | 1,815.6 | 1,845.45 | 1,776.4 | 1,800 | 1,800 | -33.95 (-1.85%) | 5,291 |
1 Jun 2022 | INR | 1,830.05 | 1,845.45 | 1,819 | 1,833.95 | 1,833.95 | -9.2 (-0.50%) | 2,380 |
31 May 2022 | INR | 1,770 | 1,851 | 1,762.3 | 1,843.15 | 1,843.15 | +79.6 (+4.51%) | 12,242 |
30 May 2022 | INR | 1,755.55 | 1,797.95 | 1,741.35 | 1,763.55 | 1,763.55 | +25.35 (+1.46%) | 7,438 |
27 May 2022 | INR | 1,746.5 | 1,783 | 1,710.25 | 1,738.2 | 1,738.2 | +8 (+0.46%) | 30,311 |
26 May 2022 | INR | 1,735 | 1,751.35 | 1,700 | 1,730.2 | 1,730.2 | +1.2 (+0.07%) | 3,326 |
25 May 2022 | INR | 1,781.3 | 1,782 | 1,722.85 | 1,729 | 1,729 | -48 (-2.70%) | 3,643 |
24 May 2022 | INR | 1,784.4 | 1,784.4 | 1,757 | 1,777 | 1,777 | +1.5 (+0.08%) | 1,918 |
23 May 2022 | INR | 1,784.85 | 1,786 | 1,772 | 1,775.5 | 1,775.5 | -9.35 (-0.52%) | 1,660 |
20 May 2022 | INR | 1,778.2 | 1,798.3 | 1,769.35 | 1,784.85 | 1,784.85 | +15.5 (+0.88%) | 2,335 |
19 May 2022 | INR | 1,737 | 1,797 | 1,737 | 1,769.35 | 1,769.35 | -11.7 (-0.66%) | 37,041 |
18 May 2022 | INR | 1,775 | 1,788.2 | 1,773 | 1,781.05 | 1,781.05 | +7.6 (+0.43%) | 1,285 |
17 May 2022 | INR | 1,759.05 | 1,780 | 1,750.95 | 1,773.45 | 1,773.45 | +14.45 (+0.82%) | 2,604 |
16 May 2022 | INR | 1,773.35 | 1,773.35 | 1,752 | 1,759 | 1,759 | -5.5 (-0.31%) | 2,248 |
13 May 2022 | INR | 1,750.05 | 1,802.5 | 1,725 | 1,764.5 | 1,764.5 | +5.95 (+0.34%) | 4,270 |
12 May 2022 | INR | 1,791 | 1,791 | 1,741.55 | 1,758.55 | 1,758.55 | -27.2 (-1.52%) | 5,232 |
11 May 2022 | INR | 1,821.7 | 1,826.95 | 1,776 | 1,785.75 | 1,785.75 | -26.85 (-1.48%) | 3,960 |
10 May 2022 | INR | 1,829.95 | 1,837 | 1,810 | 1,812.6 | 1,812.6 | -12.7 (-0.70%) | 5,070 |