Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 2,600 | 2,673.35 | 2,588.35 | 2,660.7 | 2,660.7 | +80.5 (+3.12%) | 1,600,000 |
17 Jun 2022 | INR | 2,650.1 | 2,657 | 2,560 | 2,580.2 | 2,580.2 | -77.25 (-2.91%) | 2,040,000 |
16 Jun 2022 | INR | 2,694.95 | 2,725.45 | 2,640 | 2,657.45 | 2,657.45 | -3.7 (-0.14%) | 1,280,000 |
15 Jun 2022 | INR | 2,650 | 2,683.6 | 2,627.1 | 2,661.15 | 2,661.15 | +25.75 (+0.98%) | 928,840 |
14 Jun 2022 | INR | 2,617 | 2,666.35 | 2,585 | 2,635.4 | 2,635.4 | -25.35 (-0.95%) | 2,300,000 |
13 Jun 2022 | INR | 2,669.95 | 2,683 | 2,642.5 | 2,660.75 | 2,660.75 | -48 (-1.77%) | 1,670,000 |
10 Jun 2022 | INR | 2,665 | 2,736 | 2,652 | 2,708.75 | 2,708.75 | +21.95 (+0.82%) | 1,590,000 |
9 Jun 2022 | INR | 2,680 | 2,697.6 | 2,633.75 | 2,686.8 | 2,686.8 | -18.4 (-0.68%) | 1,860,000 |
8 Jun 2022 | INR | 2,771.9 | 2,775 | 2,700 | 2,705.2 | 2,705.2 | -39.5 (-1.44%) | 1,740,000 |
7 Jun 2022 | INR | 2,800 | 2,804 | 2,731 | 2,744.7 | 2,744.7 | -72.75 (-2.58%) | 1,400,000 |
6 Jun 2022 | INR | 2,871.1 | 2,872 | 2,807.7 | 2,817.45 | 2,817.45 | -69.45 (-2.41%) | 1,190,000 |
3 Jun 2022 | INR | 2,905 | 2,919.45 | 2,856 | 2,886.9 | 2,886.9 | -21.65 (-0.74%) | 1,230,000 |
2 Jun 2022 | INR | 2,870.2 | 2,919 | 2,848 | 2,908.55 | 2,908.55 | +56.05 (+1.96%) | 1,160,000 |
1 Jun 2022 | INR | 2,859.65 | 2,939.9 | 2,832.05 | 2,852.5 | 2,852.5 | -7.15 (-0.25%) | 1,770,000 |
31 May 2022 | INR | 2,844 | 2,878 | 2,811 | 2,859.65 | 2,859.65 | +15.65 (+0.55%) | 2,410,000 |
30 May 2022 | INR | 2,880 | 2,884 | 2,817 | 2,844 | 2,844 | +9.15 (+0.32%) | 2,530,000 |
27 May 2022 | INR | 2,868 | 2,869 | 2,781 | 2,834.85 | 2,834.85 | -5.3 (-0.19%) | 1,880,000 |
26 May 2022 | INR | 2,850 | 2,860 | 2,718.55 | 2,840.15 | 2,840.15 | +2.1 (+0.07%) | 3,210,000 |
25 May 2022 | INR | 3,039 | 3,039 | 2,826.3 | 2,838.05 | 2,838.05 | -248.8 (-8.06%) | 3,380,000 |
24 May 2022 | INR | 3,174.75 | 3,183.65 | 3,070 | 3,086.85 | 3,086.85 | -87.35 (-2.75%) | 691,310 |
23 May 2022 | INR | 3,143.95 | 3,188 | 3,130.05 | 3,174.2 | 3,174.2 | +64.25 (+2.07%) | 813,290 |
20 May 2022 | INR | 3,080 | 3,125 | 3,070 | 3,109.95 | 3,109.95 | +63.05 (+2.07%) | 778,960 |
19 May 2022 | INR | 3,000.5 | 3,071.7 | 3,000.45 | 3,046.9 | 3,046.9 | -53.2 (-1.72%) | 772,390 |
18 May 2022 | INR | 3,030 | 3,128.8 | 3,026 | 3,100.1 | 3,100.1 | +50.1 (+1.64%) | 1,380,000 |
17 May 2022 | INR | 2,998.9 | 3,056.6 | 2,951 | 3,050 | 3,050 | +50.1 (+1.67%) | 1,180,000 |
16 May 2022 | INR | 3,089.9 | 3,089.9 | 2,985.2 | 2,999.9 | 2,999.9 | -64.1 (-2.09%) | 733,040 |
13 May 2022 | INR | 3,074.4 | 3,116.25 | 3,035.3 | 3,064 | 3,064 | +24.05 (+0.79%) | 1,120,000 |
12 May 2022 | INR | 3,042 | 3,078 | 2,988 | 3,039.95 | 3,039.95 | -13.7 (-0.45%) | 1,250,000 |
11 May 2022 | INR | 3,090.4 | 3,109.55 | 2,979 | 3,053.65 | 3,053.65 | -32.7 (-1.06%) | 1,880,000 |
10 May 2022 | INR | 3,051 | 3,138.75 | 3,036 | 3,086.35 | 3,086.35 | +81.1 (+2.70%) | 2,460,000 |