Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 1,331 | 1,349.95 | 1,270 | 1,285.1 | 1,285.1 | -65.35 (-4.84%) | 30,755 |
17 Jun 2022 | INR | 1,370 | 1,382.35 | 1,341.7 | 1,350.45 | 1,350.45 | -22.25 (-1.62%) | 17,107 |
16 Jun 2022 | INR | 1,400 | 1,400 | 1,309.1 | 1,372.7 | 1,372.7 | -4.15 (-0.30%) | 22,020 |
15 Jun 2022 | INR | 1,355.3 | 1,383.5 | 1,355.3 | 1,376.85 | 1,376.85 | +8.05 (+0.59%) | 7,619 |
14 Jun 2022 | INR | 1,379.95 | 1,398 | 1,355 | 1,368.8 | 1,368.8 | -6.95 (-0.51%) | 14,816 |
13 Jun 2022 | INR | 1,397.95 | 1,405 | 1,369 | 1,375.75 | 1,375.75 | -50.7 (-3.55%) | 13,197 |
10 Jun 2022 | INR | 1,450 | 1,461.15 | 1,407.2 | 1,426.45 | 1,426.45 | -33.1 (-2.27%) | 11,230 |
9 Jun 2022 | INR | 1,470 | 1,476.8 | 1,451.05 | 1,459.55 | 1,459.55 | -20.05 (-1.36%) | 18,694 |
8 Jun 2022 | INR | 1,463.15 | 1,496.7 | 1,430 | 1,479.6 | 1,479.6 | +28.1 (+1.94%) | 19,600 |
7 Jun 2022 | INR | 1,470.1 | 1,484.3 | 1,426.4 | 1,451.5 | 1,451.5 | -16.75 (-1.14%) | 11,589 |
6 Jun 2022 | INR | 1,454.6 | 1,490.45 | 1,441 | 1,468.25 | 1,468.25 | +18.65 (+1.29%) | 17,769 |
3 Jun 2022 | INR | 1,516 | 1,516 | 1,445 | 1,449.6 | 1,449.6 | -45.25 (-3.03%) | 16,176 |
2 Jun 2022 | INR | 1,523 | 1,527.15 | 1,490.05 | 1,494.85 | 1,494.85 | -25.55 (-1.68%) | 11,886 |
1 Jun 2022 | INR | 1,481 | 1,557.95 | 1,452 | 1,520.4 | 1,520.4 | +39.5 (+2.67%) | 41,857 |
31 May 2022 | INR | 1,357 | 1,497 | 1,348.45 | 1,480.9 | 1,480.9 | +128.15 (+9.47%) | 77,727 |
30 May 2022 | INR | 1,365 | 1,380.55 | 1,342 | 1,352.75 | 1,352.75 | +1.05 (+0.08%) | 22,082 |
27 May 2022 | INR | 1,379 | 1,379.55 | 1,340 | 1,351.7 | 1,351.7 | -3 (-0.22%) | 23,724 |
26 May 2022 | INR | 1,374.95 | 1,374.95 | 1,329.9 | 1,354.7 | 1,354.7 | -16.5 (-1.20%) | 35,887 |
25 May 2022 | INR | 1,390 | 1,409.3 | 1,360 | 1,371.2 | 1,371.2 | -25.2 (-1.80%) | 15,762 |
24 May 2022 | INR | 1,435 | 1,441.95 | 1,386.4 | 1,396.4 | 1,396.4 | -51.9 (-3.58%) | 29,218 |
23 May 2022 | INR | 1,421.35 | 1,480 | 1,399 | 1,448.3 | 1,448.3 | +26.95 (+1.90%) | 27,898 |
20 May 2022 | INR | 1,462.55 | 1,468 | 1,415 | 1,421.35 | 1,421.35 | -12.55 (-0.88%) | 15,775 |
19 May 2022 | INR | 1,400.05 | 1,454.95 | 1,380.05 | 1,433.9 | 1,433.9 | +3 (+0.21%) | 30,089 |
18 May 2022 | INR | 1,458.3 | 1,469.95 | 1,402.25 | 1,430.9 | 1,430.9 | +1.1 (+0.08%) | 50,398 |
17 May 2022 | INR | 1,389 | 1,454 | 1,347 | 1,429.8 | 1,429.8 | +44.7 (+3.23%) | 84,366 |
16 May 2022 | INR | 1,450 | 1,493.1 | 1,362.95 | 1,385.1 | 1,385.1 | -18.9 (-1.35%) | 84,219 |
13 May 2022 | INR | 1,490.95 | 1,493.05 | 1,366.15 | 1,404 | 1,404 | -86.4 (-5.80%) | 102,484 |
12 May 2022 | INR | 1,469.9 | 1,503.85 | 1,429.45 | 1,490.4 | 1,490.4 | +15.95 (+1.08%) | 69,688 |
11 May 2022 | INR | 1,451 | 1,509.7 | 1,451 | 1,474.45 | 1,474.45 | -37.45 (-2.48%) | 91,697 |
10 May 2022 | INR | 1,539.95 | 1,563.55 | 1,465 | 1,511.9 | 1,511.9 | -29.8 (-1.93%) | 45,993 |