Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | INR | 2,324.12 | 2,354.44 | 2,295.34 | 2,346 | 2,346 | +37.27 (+1.61%) | 5,410,000 |
20 Jun 2022 | INR | 2,364.97 | 2,375.96 | 2,288.8 | 2,308.73 | 2,308.73 | -42.62 (-1.81%) | 5,570,000 |
17 Jun 2022 | INR | 2,324.12 | 2,382.99 | 2,320.58 | 2,351.35 | 2,351.35 | +27.23 (+1.17%) | 11,290,000 |
16 Jun 2022 | INR | 2,381.31 | 2,414.04 | 2,318.67 | 2,324.12 | 2,324.12 | -32.95 (-1.40%) | 7,900,000 |
15 Jun 2022 | INR | 2,376.37 | 2,394.3 | 2,346.27 | 2,357.07 | 2,357.07 | -28.87 (-1.21%) | 5,170,000 |
14 Jun 2022 | INR | 2,405.87 | 2,425.66 | 2,372.64 | 2,385.94 | 2,385.94 | -31.6 (-1.31%) | 6,790,000 |
13 Jun 2022 | INR | 2,405.83 | 2,426.53 | 2,375.23 | 2,417.54 | 2,417.54 | -46.62 (-1.89%) | 8,130,000 |
10 Jun 2022 | INR | 2,516.49 | 2,532.84 | 2,452.58 | 2,464.16 | 2,464.16 | -76.71 (-3.02%) | 8,350,000 |
9 Jun 2022 | INR | 2,460.3 | 2,544.73 | 2,460.3 | 2,540.87 | 2,540.87 | +67.82 (+2.74%) | 7,970,000 |
8 Jun 2022 | INR | 2,517.27 | 2,524.76 | 2,466.02 | 2,473.05 | 2,473.05 | -44.22 (-1.76%) | 5,760,000 |
7 Jun 2022 | INR | 2,514.68 | 2,533.93 | 2,498.47 | 2,517.27 | 2,517.27 | +4.72 (+0.19%) | 5,700,000 |
6 Jun 2022 | INR | 2,523.85 | 2,554.72 | 2,498.25 | 2,512.55 | 2,512.55 | -10.84 (-0.43%) | 5,120,000 |
3 Jun 2022 | INR | 2,491.17 | 2,557.76 | 2,489.35 | 2,523.39 | 2,523.39 | +50.11 (+2.03%) | 11,050,000 |
2 Jun 2022 | INR | 2,391.3 | 2,480.68 | 2,391.3 | 2,473.28 | 2,473.28 | +82.43 (+3.45%) | 10,210,000 |
1 Jun 2022 | INR | 2,391.57 | 2,410.55 | 2,375.14 | 2,390.85 | 2,390.85 | +0.78 (+0.03%) | 4,510,000 |
31 May 2022 | INR | 2,398.02 | 2,431.97 | 2,374.69 | 2,390.07 | 2,390.07 | -29.19 (-1.21%) | 32,590,000 |
30 May 2022 | INR | 2,374.05 | 2,427.61 | 2,355.17 | 2,419.26 | 2,419.26 | +81.43 (+3.48%) | 6,390,000 |
27 May 2022 | INR | 2,354.12 | 2,365.11 | 2,306.05 | 2,337.83 | 2,337.83 | -10.89 (-0.46%) | 7,620,000 |
26 May 2022 | INR | 2,382.59 | 2,392.12 | 2,313.22 | 2,348.72 | 2,348.72 | -22.61 (-0.95%) | 8,250,000 |
25 May 2022 | INR | 2,392.21 | 2,411.91 | 2,361.8 | 2,371.33 | 2,371.33 | -3.49 (-0.15%) | 5,870,000 |
24 May 2022 | INR | 2,366.79 | 2,394.93 | 2,358.35 | 2,374.82 | 2,374.82 | +8.12 (+0.34%) | 6,240,000 |
23 May 2022 | INR | 2,389.03 | 2,409.05 | 2,354.08 | 2,366.7 | 2,366.7 | -15.93 (-0.67%) | 7,040,000 |
20 May 2022 | INR | 2,281 | 2,400.74 | 2,271.46 | 2,382.63 | 2,382.63 | +131.28 (+5.83%) | 10,060,000 |
19 May 2022 | INR | 2,255.12 | 2,281 | 2,238.83 | 2,251.35 | 2,251.35 | -53.11 (-2.30%) | 6,780,000 |
18 May 2022 | INR | 2,305.64 | 2,333.2 | 2,277.14 | 2,304.46 | 2,304.46 | +8.35 (+0.36%) | 7,970,000 |
17 May 2022 | INR | 2,210.73 | 2,305.87 | 2,207.91 | 2,296.11 | 2,296.11 | +92.55 (+4.20%) | 7,640,000 |
16 May 2022 | INR | 2,210.14 | 2,252.4 | 2,193.98 | 2,203.56 | 2,203.56 | +0.55 (+0.02%) | 6,200,000 |
13 May 2022 | INR | 2,202.47 | 2,249.67 | 2,192.8 | 2,203.01 | 2,203.01 | +24.69 (+1.13%) | 8,910,000 |
12 May 2022 | INR | 2,203.83 | 2,210.5 | 2,151.63 | 2,178.32 | 2,178.32 | -45.3 (-2.04%) | 9,460,000 |
11 May 2022 | INR | 2,244.82 | 2,255.98 | 2,198.79 | 2,223.62 | 2,223.62 | -23.01 (-1.02%) | 7,680,000 |