Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1,396.05 | 1,400 | 1,381.55 | 1,395.35 | 1,395.35 | +1.65 (+0.12%) | 1,231 |
15 Jun 2022 | INR | 1,405 | 1,433 | 1,379.4 | 1,393.7 | 1,393.7 | -12.65 (-0.90%) | 1,595 |
14 Jun 2022 | INR | 1,386.45 | 1,410.3 | 1,385 | 1,406.35 | 1,406.35 | +9.4 (+0.67%) | 236 |
13 Jun 2022 | INR | 1,343.45 | 1,614 | 1,328.2 | 1,396.95 | 1,396.95 | +44.6 (+3.30%) | 2,464 |
10 Jun 2022 | INR | 1,368.2 | 1,424.1 | 1,344.55 | 1,352.35 | 1,352.35 | -16.95 (-1.24%) | 572 |
9 Jun 2022 | INR | 1,392.4 | 1,410 | 1,356.1 | 1,369.3 | 1,369.3 | -23.6 (-1.69%) | 967 |
8 Jun 2022 | INR | 1,392.15 | 1,398.15 | 1,365.55 | 1,392.9 | 1,392.9 | -0.8 (-0.06%) | 1,376 |
7 Jun 2022 | INR | 1,415.05 | 1,415.05 | 1,386.9 | 1,393.7 | 1,393.7 | -21.25 (-1.50%) | 1,417 |
6 Jun 2022 | INR | 1,425.6 | 1,430 | 1,410.45 | 1,414.95 | 1,414.95 | 0.0 (0.0%) | 454 |
3 Jun 2022 | INR | 1,528.95 | 1,528.95 | 1,410 | 1,414.95 | 1,414.95 | -34.15 (-2.36%) | 1,344 |
2 Jun 2022 | INR | 1,484.5 | 1,484.5 | 1,438.9 | 1,449.1 | 1,449.1 | +17.05 (+1.19%) | 951 |
1 Jun 2022 | INR | 1,413 | 1,439.35 | 1,409.7 | 1,432.05 | 1,432.05 | +21.75 (+1.54%) | 1,131 |
31 May 2022 | INR | 1,450 | 1,450 | 1,405 | 1,410.3 | 1,410.3 | -56.2 (-3.83%) | 2,961 |
30 May 2022 | INR | 1,573 | 1,573 | 1,450 | 1,466.5 | 1,466.5 | -103.2 (-6.57%) | 2,823 |
27 May 2022 | INR | 1,546.1 | 1,573.05 | 1,546 | 1,569.7 | 1,569.7 | +44 (+2.88%) | 130 |
26 May 2022 | INR | 1,510.05 | 1,548.3 | 1,510 | 1,525.7 | 1,525.7 | +5.15 (+0.34%) | 140 |
25 May 2022 | INR | 1,531.9 | 1,539.2 | 1,513.15 | 1,520.55 | 1,520.55 | -29.55 (-1.91%) | 89 |
24 May 2022 | INR | 1,562.35 | 1,589.85 | 1,549.9 | 1,550.1 | 1,550.1 | -30.25 (-1.91%) | 208 |
23 May 2022 | INR | 1,571.8 | 1,616.4 | 1,566.85 | 1,580.35 | 1,580.35 | +8.4 (+0.53%) | 35 |
20 May 2022 | INR | 1,599.95 | 1,603 | 1,537.75 | 1,571.95 | 1,571.95 | +35 (+2.28%) | 201 |
19 May 2022 | INR | 1,537.2 | 1,550 | 1,491.5 | 1,536.95 | 1,536.95 | -33.05 (-2.11%) | 195 |
18 May 2022 | INR | 1,585.2 | 1,585.2 | 1,568.3 | 1,570 | 1,570 | -5.7 (-0.36%) | 18 |
17 May 2022 | INR | 1,538.5 | 1,583.2 | 1,530 | 1,575.7 | 1,575.7 | +45.7 (+2.99%) | 28 |
16 May 2022 | INR | 1,508.95 | 1,544 | 1,508.95 | 1,530 | 1,530 | +30 (+2%) | 390 |
13 May 2022 | INR | 1,401 | 1,556 | 1,401 | 1,500 | 1,500 | +83.1 (+5.86%) | 377 |
12 May 2022 | INR | 1,594.95 | 1,594.95 | 1,405 | 1,416.9 | 1,416.9 | -78.75 (-5.27%) | 400 |
11 May 2022 | INR | 1,539.95 | 1,540 | 1,462.05 | 1,495.65 | 1,495.65 | -35.25 (-2.30%) | 532 |
10 May 2022 | INR | 1,553.3 | 1,556.1 | 1,502.35 | 1,530.9 | 1,530.9 | -13.05 (-0.85%) | 145 |
9 May 2022 | INR | 1,562.6 | 1,562.7 | 1,513.6 | 1,543.95 | 1,543.95 | -17 (-1.09%) | 288 |
6 May 2022 | INR | 1,567 | 1,567 | 1,512.6 | 1,560.95 | 1,560.95 | -19.3 (-1.22%) | 175 |