Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 2,380.95 | 2,414.445 | 2,155.995 | 2,229.945 | 1,486.63 | -141.51 (-5.97%) | 45,153 |
17 Jun 2022 | INR | 2,503.005 | 2,509.2 | 2,350.005 | 2,371.455 | 1,580.97 | -105.6 (-4.26%) | 45,106 |
16 Jun 2022 | INR | 2,569.995 | 2,577 | 2,446.05 | 2,477.055 | 1,651.37 | -44.04 (-1.75%) | 17,596 |
15 Jun 2022 | INR | 2,520 | 2,574.945 | 2,507.25 | 2,521.095 | 1,680.73 | +14.445 (+0.58%) | 18,343 |
14 Jun 2022 | INR | 2,551.995 | 2,584.95 | 2,500.005 | 2,506.65 | 1,671.1 | -6.195 (-0.25%) | 22,686 |
13 Jun 2022 | INR | 2,569.995 | 2,588.205 | 2,500.005 | 2,512.845 | 1,675.23 | -73.41 (-2.84%) | 105,514 |
10 Jun 2022 | INR | 2,598.9 | 2,619 | 2,577.345 | 2,586.255 | 1,724.17 | +2.55 (+0.10%) | 14,716 |
9 Jun 2022 | INR | 2,605.605 | 2,629.905 | 2,564.295 | 2,583.705 | 1,722.47 | +3.06 (+0.12%) | 19,129 |
8 Jun 2022 | INR | 2,635.995 | 2,680.005 | 2,571.045 | 2,580.645 | 1,720.43 | -40.005 (-1.53%) | 21,355 |
7 Jun 2022 | INR | 2,674.995 | 2,674.995 | 2,602.005 | 2,620.65 | 1,747.1 | -73.05 (-2.71%) | 44,509 |
6 Jun 2022 | INR | 2,504.895 | 2,740.005 | 2,436.555 | 2,693.7 | 1,795.8 | +179.7 (+7.15%) | 150,838 |
3 Jun 2022 | INR | 2,619 | 2,863.995 | 2,477.145 | 2,514 | 1,676 | -89.595 (-3.44%) | 752,572 |
2 Jun 2022 | INR | 2,658 | 2,660.595 | 2,586.045 | 2,603.595 | 1,735.73 | -10.605 (-0.41%) | 27,103 |
1 Jun 2022 | INR | 2,640 | 2,670 | 2,596.455 | 2,614.2 | 1,742.8 | -19.155 (-0.73%) | 31,219 |
31 May 2022 | INR | 2,510.805 | 2,652.795 | 2,501.295 | 2,633.355 | 1,755.57 | +115.56 (+4.59%) | 87,505 |
30 May 2022 | INR | 2,614.995 | 2,623.995 | 2,501.55 | 2,517.795 | 1,678.53 | -40.755 (-1.59%) | 13,668 |
27 May 2022 | INR | 2,572.005 | 2,599.995 | 2,550 | 2,558.55 | 1,705.7 | -5.7 (-0.22%) | 20,281 |
26 May 2022 | INR | 2,535.405 | 2,587.995 | 2,506.35 | 2,564.25 | 1,709.5 | +55.8 (+2.22%) | 22,029 |
25 May 2022 | INR | 2,598 | 2,598 | 2,500.005 | 2,508.45 | 1,672.3 | -60.855 (-2.37%) | 21,346 |
24 May 2022 | INR | 2,528.7 | 2,592.855 | 2,515.005 | 2,569.305 | 1,712.87 | +40.605 (+1.61%) | 24,003 |
23 May 2022 | INR | 2,659.995 | 2,659.995 | 2,479.995 | 2,528.7 | 1,685.8 | -57.9 (-2.24%) | 44,580 |
20 May 2022 | INR | 2,583 | 2,599.995 | 2,527.245 | 2,586.6 | 1,724.4 | +66.6 (+2.64%) | 68,589 |
19 May 2022 | INR | 2,509.995 | 2,599.905 | 2,500.05 | 2,520 | 1,680 | +20.955 (+0.84%) | 113,205 |
18 May 2022 | INR | 2,629.995 | 2,640 | 2,431.095 | 2,499.045 | 1,666.03 | -57.15 (-2.24%) | 31,998 |
17 May 2022 | INR | 2,501.7 | 2,599.995 | 2,456.595 | 2,556.195 | 1,704.13 | +66.945 (+2.69%) | 59,106 |
16 May 2022 | INR | 2,434.995 | 2,500.005 | 2,386.995 | 2,489.25 | 1,659.5 | +120.345 (+5.08%) | 34,315 |
13 May 2022 | INR | 2,269.005 | 2,422.005 | 2,260.005 | 2,368.905 | 1,579.27 | +128.805 (+5.75%) | 37,122 |
12 May 2022 | INR | 2,197.005 | 2,278.995 | 2,146.5 | 2,240.1 | 1,493.4 | +38.595 (+1.75%) | 35,590 |
11 May 2022 | INR | 2,215.995 | 2,243.955 | 2,153.445 | 2,201.505 | 1,467.67 | -5.1 (-0.23%) | 24,022 |
10 May 2022 | INR | 2,232 | 2,285.445 | 2,127.6 | 2,206.605 | 1,471.07 | -21.09 (-0.95%) | 20,575 |