Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2,455 | 2,499 | 2,288.8 | 2,308.6 | 769.5333 | -100.65 (-4.18%) | 6,208 |
15 Jun 2022 | INR | 2,400 | 2,445 | 2,375.5 | 2,409.25 | 803.0833 | +66.7 (+2.85%) | 2,135 |
14 Jun 2022 | INR | 2,372 | 2,400 | 2,260.05 | 2,342.55 | 780.85 | -20.6 (-0.87%) | 2,692 |
13 Jun 2022 | INR | 2,463 | 2,463 | 2,345 | 2,363.15 | 787.7167 | -99.65 (-4.05%) | 4,198 |
10 Jun 2022 | INR | 2,480 | 2,547.4 | 2,440.45 | 2,462.8 | 820.9333 | +8.75 (+0.36%) | 3,501 |
9 Jun 2022 | INR | 2,418 | 2,480 | 2,401 | 2,454.05 | 818.0167 | +36 (+1.49%) | 2,545 |
8 Jun 2022 | INR | 2,379.15 | 2,475 | 2,323.2 | 2,418.05 | 806.0167 | +39.2 (+1.65%) | 3,100 |
7 Jun 2022 | INR | 2,379.95 | 2,415 | 2,312.5 | 2,378.85 | 792.95 | +39.7 (+1.70%) | 2,112 |
6 Jun 2022 | INR | 2,415 | 2,415 | 2,310.05 | 2,339.15 | 779.7167 | -86.55 (-3.57%) | 1,835 |
3 Jun 2022 | INR | 2,449 | 2,500 | 2,390 | 2,425.7 | 808.5667 | +11.1 (+0.46%) | 2,742 |
2 Jun 2022 | INR | 2,439.95 | 2,439.95 | 2,326.25 | 2,414.6 | 804.8667 | +25.25 (+1.06%) | 2,338 |
1 Jun 2022 | INR | 2,375 | 2,425 | 2,278 | 2,389.35 | 796.45 | +75.65 (+3.27%) | 2,729 |
31 May 2022 | INR | 2,448.95 | 2,448.95 | 2,272.3 | 2,313.7 | 771.2333 | -78.15 (-3.27%) | 4,613 |
30 May 2022 | INR | 2,369 | 2,415.15 | 2,342 | 2,391.85 | 797.2833 | +91.7 (+3.99%) | 5,826 |
27 May 2022 | INR | 2,232 | 2,351.7 | 2,210 | 2,300.15 | 766.7167 | +60.4 (+2.70%) | 6,588 |
26 May 2022 | INR | 2,300.05 | 2,337.95 | 2,239.75 | 2,239.75 | 746.5833 | -117.85 (-5.00%) | 2,979 |
25 May 2022 | INR | 2,400.15 | 2,431.95 | 2,357.6 | 2,357.6 | 785.8667 | -124.05 (-5.00%) | 2,502 |
24 May 2022 | INR | 2,481.65 | 2,549 | 2,481.65 | 2,481.65 | 827.2167 | -130.6 (-5.00%) | 10,099 |
23 May 2022 | INR | 2,613.25 | 2,613.25 | 2,506.3 | 2,612.25 | 870.75 | +123.4 (+4.96%) | 13,032 |
20 May 2022 | INR | 2,468.95 | 2,488.85 | 2,432.55 | 2,488.85 | 829.6167 | +118.5 (+5.00%) | 6,641 |
19 May 2022 | INR | 2,370 | 2,370.35 | 2,311.05 | 2,370.35 | 790.1167 | +112.85 (+5.00%) | 19,341 |
18 May 2022 | INR | 2,257.5 | 2,257.5 | 2,257.5 | 2,257.5 | 752.5 | +107.5 (+5%) | 1,403 |
17 May 2022 | INR | 2,100 | 2,150 | 2,086 | 2,150 | 716.6667 | +102.35 (+5.00%) | 5,629 |
16 May 2022 | INR | 2,025.2 | 2,047.65 | 1,900 | 2,047.65 | 682.55 | +97.5 (+5.00%) | 3,829 |
13 May 2022 | INR | 1,910 | 2,005 | 1,910 | 1,950.15 | 650.05 | +36.05 (+1.88%) | 3,046 |
12 May 2022 | INR | 2,010 | 2,098.7 | 1,914.1 | 1,914.1 | 638.0333 | -100.7 (-5.00%) | 4,222 |
11 May 2022 | INR | 2,199.95 | 2,199.95 | 2,014.8 | 2,014.8 | 671.6 | -106 (-5.00%) | 6,136 |
10 May 2022 | INR | 2,089.95 | 2,120.8 | 2,085 | 2,120.8 | 706.9333 | +100.95 (+5.00%) | 2,699 |
9 May 2022 | INR | 1,976 | 2,019.85 | 1,976 | 2,019.85 | 673.2833 | +96.15 (+5.00%) | 3,102 |
6 May 2022 | INR | 1,930.05 | 1,987.9 | 1,870 | 1,923.7 | 641.2333 | -41.8 (-2.13%) | 4,033 |