Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 2,616 | 2,627.9 | 2,555 | 2,616.5 | 2,616.5 | +0.2 (+0.01%) | 31,138 |
17 Jun 2022 | INR | 2,640 | 2,697.95 | 2,574 | 2,616.3 | 2,616.3 | -40.6 (-1.53%) | 32,750 |
16 Jun 2022 | INR | 2,713.45 | 2,752 | 2,637.05 | 2,656.9 | 2,656.9 | -35.85 (-1.33%) | 40,769 |
15 Jun 2022 | INR | 2,680 | 2,738.65 | 2,663.85 | 2,692.75 | 2,692.75 | +7.65 (+0.28%) | 36,034 |
14 Jun 2022 | INR | 2,590 | 2,696 | 2,580.05 | 2,685.1 | 2,685.1 | +106.65 (+4.14%) | 72,133 |
13 Jun 2022 | INR | 2,600 | 2,628.75 | 2,560 | 2,578.45 | 2,578.45 | -66.7 (-2.52%) | 47,458 |
10 Jun 2022 | INR | 2,679.8 | 2,679.8 | 2,640.7 | 2,645.15 | 2,645.15 | -42.55 (-1.58%) | 61,761 |
9 Jun 2022 | INR | 2,634.75 | 2,707.4 | 2,614.65 | 2,687.7 | 2,687.7 | +65.15 (+2.48%) | 48,011 |
8 Jun 2022 | INR | 2,667.95 | 2,673.95 | 2,618.05 | 2,622.55 | 2,622.55 | -25.4 (-0.96%) | 21,108 |
7 Jun 2022 | INR | 2,693.25 | 2,702.15 | 2,640 | 2,647.95 | 2,647.95 | -45.3 (-1.68%) | 21,954 |
6 Jun 2022 | INR | 2,700 | 2,720 | 2,633.45 | 2,693.25 | 2,693.25 | +3.35 (+0.12%) | 31,518 |
3 Jun 2022 | INR | 2,750 | 2,769.65 | 2,685 | 2,689.9 | 2,689.9 | -37.45 (-1.37%) | 38,511 |
2 Jun 2022 | INR | 2,725.65 | 2,779.1 | 2,716.25 | 2,727.35 | 2,727.35 | +14.95 (+0.55%) | 39,531 |
1 Jun 2022 | INR | 2,748 | 2,781 | 2,702 | 2,712.4 | 2,712.4 | -17.35 (-0.64%) | 41,660 |
31 May 2022 | INR | 2,815 | 2,815 | 2,725 | 2,729.75 | 2,729.75 | -82.4 (-2.93%) | 58,491 |
30 May 2022 | INR | 2,688 | 3,036.1 | 2,680.1 | 2,812.15 | 2,812.15 | +172.05 (+6.52%) | 60,288 |
27 May 2022 | INR | 2,601.85 | 2,667.85 | 2,601.85 | 2,640.1 | 2,640.1 | +69.65 (+2.71%) | 36,132 |
26 May 2022 | INR | 2,610 | 2,629.65 | 2,516.05 | 2,570.45 | 2,570.45 | -33.4 (-1.28%) | 51,447 |
25 May 2022 | INR | 2,736.8 | 2,742.95 | 2,585 | 2,603.85 | 2,603.85 | -115.7 (-4.25%) | 73,284 |
24 May 2022 | INR | 2,781.95 | 2,794.75 | 2,709.85 | 2,719.55 | 2,719.55 | -62.4 (-2.24%) | 48,259 |
23 May 2022 | INR | 2,805 | 2,839.7 | 2,775 | 2,781.95 | 2,781.95 | -3.75 (-0.13%) | 38,257 |
20 May 2022 | INR | 2,812 | 2,844.8 | 2,771 | 2,785.7 | 2,785.7 | -26.65 (-0.95%) | 92,121 |
19 May 2022 | INR | 2,970 | 2,981.5 | 2,733.3 | 2,812.35 | 2,812.35 | -188.9 (-6.29%) | 223,028 |
18 May 2022 | INR | 3,083.8 | 3,129.05 | 2,980.45 | 3,001.25 | 3,001.25 | -59.45 (-1.94%) | 51,028 |
17 May 2022 | INR | 3,044.95 | 3,078.25 | 3,031 | 3,060.7 | 3,060.7 | +32.75 (+1.08%) | 20,800 |
16 May 2022 | INR | 3,060.6 | 3,080 | 2,995.5 | 3,027.95 | 3,027.95 | -9.15 (-0.30%) | 26,098 |
13 May 2022 | INR | 3,060 | 3,085.75 | 3,001 | 3,037.1 | 3,037.1 | +41.25 (+1.38%) | 51,102 |
12 May 2022 | INR | 3,020 | 3,060.95 | 2,880 | 2,995.85 | 2,995.85 | -15.35 (-0.51%) | 82,309 |
11 May 2022 | INR | 2,920 | 3,050 | 2,797 | 3,011.2 | 3,011.2 | +96.4 (+3.31%) | 73,315 |
10 May 2022 | INR | 2,880 | 2,942.65 | 2,880 | 2,914.8 | 2,914.8 | +11.35 (+0.39%) | 47,207 |