Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 103.2 | 103.8 | 97.5 | 101.1 | 101.1 | +0.95 (+0.95%) | 607,540 |
17 Jun 2022 | INR | 100.5 | 101.5 | 95.45 | 100.15 | 100.15 | -0.3 (-0.30%) | 709,507 |
16 Jun 2022 | INR | 104.5 | 105.8 | 100 | 100.45 | 100.45 | -3.4 (-3.27%) | 557,735 |
15 Jun 2022 | INR | 105.5 | 105.5 | 102.6 | 103.85 | 103.85 | +0.75 (+0.73%) | 263,588 |
14 Jun 2022 | INR | 104.7 | 105.95 | 102 | 103.1 | 103.1 | -1.7 (-1.62%) | 460,208 |
13 Jun 2022 | INR | 107.8 | 108.1 | 104.1 | 104.8 | 104.8 | -3.95 (-3.63%) | 433,748 |
10 Jun 2022 | INR | 108.65 | 110.5 | 108 | 108.75 | 108.75 | +0.1 (+0.09%) | 395,835 |
9 Jun 2022 | INR | 109.7 | 111.5 | 108 | 108.65 | 108.65 | -1.35 (-1.23%) | 498,178 |
8 Jun 2022 | INR | 111.35 | 111.35 | 108.6 | 110 | 110 | -0.45 (-0.41%) | 579,212 |
7 Jun 2022 | INR | 107.85 | 111.25 | 107.85 | 110.45 | 110.45 | +0.85 (+0.78%) | 420,862 |
6 Jun 2022 | INR | 112.5 | 113.3 | 109.45 | 109.6 | 109.6 | -2.6 (-2.32%) | 829,887 |
3 Jun 2022 | INR | 116.8 | 116.8 | 111.8 | 112.2 | 112.2 | -3.45 (-2.98%) | 665,698 |
2 Jun 2022 | INR | 114.7 | 116.2 | 114 | 115.65 | 115.65 | +0.85 (+0.74%) | 422,544 |
1 Jun 2022 | INR | 115.95 | 116.4 | 114.3 | 114.8 | 114.8 | -0.6 (-0.52%) | 310,062 |
31 May 2022 | INR | 115.7 | 116.8 | 115.05 | 115.4 | 115.4 | -0.4 (-0.35%) | 425,304 |
30 May 2022 | INR | 116.35 | 116.35 | 114.3 | 115.8 | 115.8 | +0.7 (+0.61%) | 412,092 |
27 May 2022 | INR | 113.45 | 115.8 | 113.1 | 115.1 | 115.1 | +3.8 (+3.41%) | 537,574 |
26 May 2022 | INR | 114.9 | 114.9 | 108.2 | 111.3 | 111.3 | -1.35 (-1.20%) | 767,404 |
25 May 2022 | INR | 116.7 | 118.4 | 111.25 | 112.65 | 112.65 | -4.05 (-3.47%) | 725,320 |
24 May 2022 | INR | 124 | 124 | 115.85 | 116.7 | 116.7 | -6.55 (-5.31%) | 1,114,977 |
23 May 2022 | INR | 122.5 | 125 | 121.4 | 123.25 | 123.25 | +1.4 (+1.15%) | 939,513 |
20 May 2022 | INR | 126.5 | 128 | 120.05 | 121.85 | 121.85 | -2.5 (-2.01%) | 1,189,425 |
19 May 2022 | INR | 122.45 | 126.8 | 121 | 124.35 | 124.35 | 0.0 (0.0%) | 947,333 |
18 May 2022 | INR | 122.6 | 125.8 | 121.5 | 124.35 | 124.35 | +3 (+2.47%) | 810,627 |
17 May 2022 | INR | 122.1 | 122.7 | 120.4 | 121.35 | 121.35 | +0.2 (+0.17%) | 474,000 |
16 May 2022 | INR | 120 | 122.45 | 117.3 | 121.15 | 121.15 | +2.3 (+1.94%) | 803,879 |
13 May 2022 | INR | 114.45 | 121.75 | 112.7 | 118.85 | 118.85 | +7.05 (+6.31%) | 1,852,501 |
12 May 2022 | INR | 115 | 115 | 110.3 | 111.8 | 111.8 | -3.15 (-2.74%) | 713,306 |
11 May 2022 | INR | 121.85 | 121.85 | 112.55 | 114.95 | 114.95 | -4.8 (-4.01%) | 710,675 |
10 May 2022 | INR | 123.45 | 125.85 | 117.3 | 119.75 | 119.75 | -2.7 (-2.20%) | 1,046,508 |