Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 1,285 | 1,336.95 | 1,240 | 1,252.65 | 1,252.65 | -46.25 (-3.56%) | 867 |
17 Jun 2022 | INR | 1,301.9 | 1,308 | 1,252.3 | 1,298.9 | 1,298.9 | +21.3 (+1.67%) | 742 |
16 Jun 2022 | INR | 1,314.8 | 1,358 | 1,251.2 | 1,277.6 | 1,277.6 | -40.05 (-3.04%) | 1,387 |
15 Jun 2022 | INR | 1,299.4 | 1,348.6 | 1,299.3 | 1,317.65 | 1,317.65 | +17 (+1.31%) | 619 |
14 Jun 2022 | INR | 1,330.15 | 1,330.15 | 1,290.5 | 1,300.65 | 1,300.65 | -22.1 (-1.67%) | 1,080 |
13 Jun 2022 | INR | 1,335.2 | 1,335.5 | 1,305.05 | 1,322.75 | 1,322.75 | -21.85 (-1.63%) | 1,270 |
10 Jun 2022 | INR | 1,321 | 1,350 | 1,306.5 | 1,344.6 | 1,344.6 | +11.3 (+0.85%) | 825 |
9 Jun 2022 | INR | 1,330 | 1,347 | 1,316.05 | 1,333.3 | 1,333.3 | +7.05 (+0.53%) | 642 |
8 Jun 2022 | INR | 1,308 | 1,331.15 | 1,296 | 1,326.25 | 1,326.25 | +17.35 (+1.33%) | 1,302 |
7 Jun 2022 | INR | 1,329 | 1,329 | 1,278.75 | 1,308.9 | 1,308.9 | +5.7 (+0.44%) | 922 |
6 Jun 2022 | INR | 1,330 | 1,349.4 | 1,287.45 | 1,303.2 | 1,303.2 | -25.05 (-1.89%) | 721 |
3 Jun 2022 | INR | 1,315 | 1,354 | 1,301.05 | 1,328.25 | 1,328.25 | +16.5 (+1.26%) | 1,185 |
2 Jun 2022 | INR | 1,317.35 | 1,317.35 | 1,281.75 | 1,311.75 | 1,311.75 | +11.95 (+0.92%) | 753 |
1 Jun 2022 | INR | 1,375.6 | 1,380 | 1,295 | 1,299.8 | 1,299.8 | -60.4 (-4.44%) | 2,722 |
31 May 2022 | INR | 1,320.5 | 1,378 | 1,284 | 1,360.2 | 1,360.2 | +53.7 (+4.11%) | 1,196 |
30 May 2022 | INR | 1,370 | 1,370 | 1,290.05 | 1,306.5 | 1,306.5 | -34.6 (-2.58%) | 3,634 |
27 May 2022 | INR | 1,348.6 | 1,357.35 | 1,324 | 1,341.1 | 1,341.1 | +20.65 (+1.56%) | 415 |
26 May 2022 | INR | 1,364.9 | 1,389.9 | 1,304.1 | 1,320.45 | 1,320.45 | -42.4 (-3.11%) | 2,120 |
25 May 2022 | INR | 1,322 | 1,379 | 1,322 | 1,362.85 | 1,362.85 | +37.15 (+2.80%) | 980 |
24 May 2022 | INR | 1,382 | 1,382 | 1,315.55 | 1,325.7 | 1,325.7 | -51.8 (-3.76%) | 3,502 |
23 May 2022 | INR | 1,389.25 | 1,414.4 | 1,346.45 | 1,377.5 | 1,377.5 | -4.2 (-0.30%) | 2,476 |
20 May 2022 | INR | 1,397 | 1,432 | 1,372 | 1,381.7 | 1,381.7 | -17.75 (-1.27%) | 830 |
19 May 2022 | INR | 1,405.75 | 1,413 | 1,384 | 1,399.45 | 1,399.45 | -20.4 (-1.44%) | 1,928 |
18 May 2022 | INR | 1,451.85 | 1,451.85 | 1,401.7 | 1,419.85 | 1,419.85 | +4.1 (+0.29%) | 4,273 |
17 May 2022 | INR | 1,445 | 1,463 | 1,405.55 | 1,415.75 | 1,415.75 | -59.1 (-4.01%) | 2,687 |
16 May 2022 | INR | 1,440 | 1,490 | 1,396.1 | 1,474.85 | 1,474.85 | +39.05 (+2.72%) | 8,504 |
13 May 2022 | INR | 1,374.05 | 1,442 | 1,368 | 1,435.8 | 1,435.8 | +47.9 (+3.45%) | 2,805 |
12 May 2022 | INR | 1,386.3 | 1,398 | 1,300.1 | 1,387.9 | 1,387.9 | +13.55 (+0.99%) | 7,836 |
11 May 2022 | INR | 1,369.9 | 1,412 | 1,363.15 | 1,374.35 | 1,374.35 | +1.55 (+0.11%) | 1,122 |
10 May 2022 | INR | 1,371.25 | 1,404.25 | 1,320 | 1,372.8 | 1,372.8 | +23.55 (+1.75%) | 1,512 |