Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 2,233.1 | 2,239.95 | 2,114.75 | 2,169.55 | 2,169.55 | -70.85 (-3.16%) | 3,373 |
17 Jun 2022 | INR | 2,216.2 | 2,270.05 | 2,191.1 | 2,240.4 | 2,240.4 | +13.95 (+0.63%) | 1,551 |
16 Jun 2022 | INR | 2,248.8 | 2,282.9 | 2,225 | 2,226.45 | 2,226.45 | -25.5 (-1.13%) | 1,335 |
15 Jun 2022 | INR | 2,242 | 2,269 | 2,219.05 | 2,251.95 | 2,251.95 | -9.15 (-0.40%) | 1,308 |
14 Jun 2022 | INR | 2,267.45 | 2,300 | 2,250 | 2,261.1 | 2,261.1 | -6.05 (-0.27%) | 1,325 |
13 Jun 2022 | INR | 2,289.95 | 2,337.9 | 2,199.1 | 2,267.15 | 2,267.15 | -11.4 (-0.50%) | 4,293 |
10 Jun 2022 | INR | 2,251 | 2,298.9 | 2,250 | 2,278.55 | 2,278.55 | +1.05 (+0.05%) | 444 |
9 Jun 2022 | INR | 2,265.65 | 2,305 | 2,250 | 2,277.5 | 2,277.5 | -0.3 (-0.01%) | 1,380 |
8 Jun 2022 | INR | 2,300 | 2,304.85 | 2,275 | 2,277.8 | 2,277.8 | -21.65 (-0.94%) | 629 |
7 Jun 2022 | INR | 2,282.2 | 2,325 | 2,282.2 | 2,299.45 | 2,299.45 | -24 (-1.03%) | 481 |
6 Jun 2022 | INR | 2,288.5 | 2,359.1 | 2,216 | 2,323.45 | 2,323.45 | +46.35 (+2.04%) | 1,827 |
3 Jun 2022 | INR | 2,308.5 | 2,379.7 | 2,270 | 2,277.1 | 2,277.1 | -19.9 (-0.87%) | 3,583 |
2 Jun 2022 | INR | 2,325.05 | 2,325.05 | 2,275 | 2,297 | 2,297 | -19.95 (-0.86%) | 695 |
1 Jun 2022 | INR | 2,270.75 | 2,350 | 2,267.8 | 2,316.95 | 2,316.95 | +55.75 (+2.47%) | 2,081 |
31 May 2022 | INR | 2,261.35 | 2,289 | 2,226.65 | 2,261.2 | 2,261.2 | +22.15 (+0.99%) | 2,000 |
30 May 2022 | INR | 2,199.35 | 2,260 | 2,193.05 | 2,239.05 | 2,239.05 | +50.65 (+2.31%) | 2,049 |
27 May 2022 | INR | 2,191.65 | 2,210 | 2,170 | 2,188.4 | 2,188.4 | +7.65 (+0.35%) | 1,859 |
26 May 2022 | INR | 2,183.4 | 2,197.2 | 2,154 | 2,180.75 | 2,180.75 | -2.85 (-0.13%) | 2,593 |
25 May 2022 | INR | 2,258.35 | 2,258.35 | 2,164.95 | 2,183.6 | 2,183.6 | -52.4 (-2.34%) | 3,113 |
24 May 2022 | INR | 2,254.8 | 2,292.2 | 2,223 | 2,236 | 2,236 | -7.55 (-0.34%) | 2,663 |
23 May 2022 | INR | 2,288.15 | 2,334.75 | 2,230 | 2,243.55 | 2,243.55 | -33.2 (-1.46%) | 3,683 |
20 May 2022 | INR | 2,341 | 2,416.95 | 2,182 | 2,276.75 | 2,276.75 | -52.6 (-2.26%) | 31,460 |
19 May 2022 | INR | 2,435 | 2,435 | 2,308.9 | 2,329.35 | 2,329.35 | -112.6 (-4.61%) | 2,827 |
18 May 2022 | INR | 2,397.45 | 2,454.95 | 2,374.65 | 2,441.95 | 2,441.95 | +56.45 (+2.37%) | 3,938 |
17 May 2022 | INR | 2,332 | 2,410 | 2,310 | 2,385.5 | 2,385.5 | +18.5 (+0.78%) | 1,780 |
16 May 2022 | INR | 2,368.65 | 2,378 | 2,324.7 | 2,367 | 2,367 | +10.15 (+0.43%) | 1,345 |
13 May 2022 | INR | 2,380 | 2,419.55 | 2,310 | 2,356.85 | 2,356.85 | +14.8 (+0.63%) | 3,002 |
12 May 2022 | INR | 2,210.35 | 2,380 | 2,210.35 | 2,342.05 | 2,342.05 | +78.45 (+3.47%) | 7,099 |
11 May 2022 | INR | 2,449.35 | 2,449.35 | 2,183.65 | 2,263.6 | 2,263.6 | -173.55 (-7.12%) | 15,002 |
10 May 2022 | INR | 2,436.4 | 2,457.45 | 2,400.05 | 2,437.15 | 2,437.15 | +12.9 (+0.53%) | 3,949 |