Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | INR | 596.9 | 644 | 550.2 | 561.6 | 280.8 | -38.05 (-6.35%) | 1,017,712 |
10 Jun 2022 | INR | 556 | 614.45 | 511.95 | 599.65 | 299.825 | +41.3 (+7.40%) | 635,022 |
9 Jun 2022 | INR | 528 | 584.5 | 525 | 558.35 | 279.175 | +41.35 (+8.00%) | 780,362 |
8 Jun 2022 | INR | 459 | 528.7 | 451.15 | 517 | 258.5 | +64.1 (+14.15%) | 468,509 |
7 Jun 2022 | INR | 469 | 469 | 448 | 452.9 | 226.45 | -10.5 (-2.27%) | 62,567 |
6 Jun 2022 | INR | 458.5 | 469.3 | 455 | 463.4 | 231.7 | -2.35 (-0.50%) | 53,442 |
3 Jun 2022 | INR | 481 | 481 | 464 | 465.75 | 232.875 | -3.75 (-0.80%) | 43,837 |
2 Jun 2022 | INR | 456.95 | 472.3 | 447.2 | 469.5 | 234.75 | +19.65 (+4.37%) | 101,889 |
1 Jun 2022 | INR | 456.7 | 467 | 446.3 | 449.85 | 224.925 | -5.8 (-1.27%) | 75,162 |
31 May 2022 | INR | 454 | 462.85 | 440 | 455.65 | 227.825 | +9.45 (+2.12%) | 43,900 |
30 May 2022 | INR | 436 | 452 | 436 | 446.2 | 223.1 | +13.3 (+3.07%) | 28,252 |
27 May 2022 | INR | 428.9 | 437 | 412.05 | 432.9 | 216.45 | +11.5 (+2.73%) | 26,597 |
26 May 2022 | INR | 429 | 429 | 407 | 421.4 | 210.7 | -0.85 (-0.20%) | 40,917 |
25 May 2022 | INR | 454 | 454 | 420.5 | 422.25 | 211.125 | -20.35 (-4.60%) | 42,467 |
24 May 2022 | INR | 470 | 470 | 439 | 442.6 | 221.3 | -18.7 (-4.05%) | 59,037 |
23 May 2022 | INR | 463.95 | 474 | 452.2 | 461.3 | 230.65 | +9.1 (+2.01%) | 72,730 |
20 May 2022 | INR | 449 | 466 | 449 | 452.2 | 226.1 | +7.2 (+1.62%) | 43,671 |
19 May 2022 | INR | 449 | 460 | 443.4 | 445 | 222.5 | -21.7 (-4.65%) | 55,588 |
18 May 2022 | INR | 480.05 | 489.55 | 460.05 | 466.7 | 233.35 | -16.05 (-3.32%) | 97,600 |
17 May 2022 | INR | 483 | 491.7 | 451 | 482.75 | 241.375 | +14.45 (+3.09%) | 117,736 |
16 May 2022 | INR | 459.9 | 468.3 | 450.65 | 468.3 | 234.15 | +22.3 (+5%) | 67,741 |
13 May 2022 | INR | 438 | 446 | 430.55 | 446 | 223 | +21.2 (+4.99%) | 46,383 |
12 May 2022 | INR | 410 | 425.05 | 409.3 | 424.8 | 212.4 | +17.85 (+4.39%) | 94,331 |
11 May 2022 | INR | 398 | 420 | 383.05 | 406.95 | 203.475 | +3.75 (+0.93%) | 118,899 |
10 May 2022 | INR | 414 | 419 | 403.2 | 403.2 | 201.6 | -21.2 (-5.00%) | 97,077 |
9 May 2022 | INR | 427.05 | 440.4 | 424.15 | 424.4 | 212.2 | -22.05 (-4.94%) | 97,070 |
6 May 2022 | INR | 447 | 463.05 | 445.1 | 446.45 | 223.225 | -22.05 (-4.71%) | 151,704 |
5 May 2022 | INR | 480 | 488.15 | 468.5 | 468.5 | 234.25 | -24.65 (-5.00%) | 57,076 |
4 May 2022 | INR | 493.2 | 505 | 493.15 | 493.15 | 246.575 | -36 (-6.80%) | 77,401 |
29 Apr 2022 | INR | 533.2 | 534.05 | 526.35 | 529.15 | 264.575 | +1.2 (+0.23%) | 22,295 |