Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 328 | 328.85 | 308.25 | 313.3 | 313.3 | -15.9 (-4.83%) | 6,830,000 |
17 Jun 2022 | INR | 324 | 338.35 | 319.5 | 329.2 | 329.2 | +2.55 (+0.78%) | 6,960,000 |
16 Jun 2022 | INR | 352.95 | 355.75 | 323.9 | 326.65 | 326.65 | -21.9 (-6.28%) | 6,330,000 |
15 Jun 2022 | INR | 351.8 | 354.95 | 347.35 | 348.55 | 348.55 | +0.3 (+0.09%) | 3,240,000 |
14 Jun 2022 | INR | 350.05 | 358.7 | 346.65 | 348.25 | 348.25 | -2.2 (-0.63%) | 5,640,000 |
13 Jun 2022 | INR | 359 | 361.7 | 348.3 | 350.45 | 350.45 | -17.1 (-4.65%) | 5,170,000 |
10 Jun 2022 | INR | 365 | 369.3 | 357.4 | 367.55 | 367.55 | -2 (-0.54%) | 6,430,000 |
9 Jun 2022 | INR | 370 | 374.35 | 365.2 | 369.55 | 369.55 | -3.8 (-1.02%) | 4,100,000 |
8 Jun 2022 | INR | 366 | 377.5 | 365.8 | 373.35 | 373.35 | +8.1 (+2.22%) | 7,140,000 |
7 Jun 2022 | INR | 368 | 371.55 | 360.6 | 365.25 | 365.25 | -4.85 (-1.31%) | 5,220,000 |
6 Jun 2022 | INR | 361 | 370.95 | 355.2 | 370.1 | 370.1 | +6.6 (+1.82%) | 7,040,000 |
3 Jun 2022 | INR | 381 | 383.1 | 361.9 | 363.5 | 363.5 | -13.9 (-3.68%) | 8,750,000 |
2 Jun 2022 | INR | 379.85 | 382.8 | 372.5 | 377.4 | 377.4 | +1.2 (+0.32%) | 7,650,000 |
1 Jun 2022 | INR | 384.95 | 386.4 | 373.55 | 376.2 | 376.2 | -1.65 (-0.44%) | 10,240,000 |
31 May 2022 | INR | 381.1 | 392.8 | 373.75 | 377.85 | 377.85 | -9.1 (-2.35%) | 65,900,000 |
30 May 2022 | INR | 401 | 401.3 | 380.35 | 386.95 | 386.95 | -9.5 (-2.40%) | 8,630,000 |
27 May 2022 | INR | 400 | 401.6 | 388.9 | 396.45 | 396.45 | +2.2 (+0.56%) | 7,730,000 |
26 May 2022 | INR | 378.95 | 396.8 | 371.25 | 394.25 | 394.25 | +12.95 (+3.40%) | 12,430,000 |
25 May 2022 | INR | 397 | 398.3 | 375.65 | 381.3 | 381.3 | -12.7 (-3.22%) | 11,450,000 |
24 May 2022 | INR | 398 | 403.5 | 383.6 | 394 | 394 | -1.55 (-0.39%) | 16,040,000 |
23 May 2022 | INR | 446 | 447.5 | 384.05 | 395.55 | 395.55 | -83.25 (-17.39%) | 29,080,000 |
20 May 2022 | INR | 475 | 481.7 | 469.95 | 478.8 | 478.8 | +18.05 (+3.92%) | 4,450,000 |
19 May 2022 | INR | 470 | 472.9 | 452.6 | 460.75 | 460.75 | -21.55 (-4.47%) | 7,410,000 |
18 May 2022 | INR | 487.5 | 487.5 | 471.6 | 482.3 | 482.3 | -1.5 (-0.31%) | 6,790,000 |
17 May 2022 | INR | 468 | 487.15 | 466.6 | 483.8 | 483.8 | +21.5 (+4.65%) | 6,560,000 |
16 May 2022 | INR | 455.95 | 471.2 | 452.15 | 462.3 | 462.3 | +8.75 (+1.93%) | 5,920,000 |
13 May 2022 | INR | 469 | 481.5 | 450.95 | 453.55 | 453.55 | -7.55 (-1.64%) | 8,170,000 |
12 May 2022 | INR | 469 | 472 | 447.85 | 461.1 | 461.1 | -13.55 (-2.85%) | 7,440,000 |
11 May 2022 | INR | 463 | 479.35 | 458.45 | 474.65 | 474.65 | +10.35 (+2.23%) | 9,760,000 |
10 May 2022 | INR | 494.05 | 497.5 | 460.5 | 464.3 | 464.3 | -32.7 (-6.58%) | 6,580,000 |