Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | INR | 1,045 | 1,070.85 | 1,033.4 | 1,051.7 | 1,051.7 | +11.25 (+1.08%) | 244,588 |
14 Jun 2022 | INR | 1,028.5 | 1,074 | 1,016.6 | 1,040.45 | 1,040.45 | +1.95 (+0.19%) | 282,002 |
13 Jun 2022 | INR | 1,059 | 1,064 | 1,034.9 | 1,038.5 | 1,038.5 | -50.85 (-4.67%) | 563,452 |
10 Jun 2022 | INR | 1,077.2 | 1,095 | 1,070 | 1,089.35 | 1,089.35 | +0.15 (+0.01%) | 188,503 |
9 Jun 2022 | INR | 1,068.35 | 1,098.85 | 1,068.35 | 1,089.2 | 1,089.2 | +10.5 (+0.97%) | 165,450 |
8 Jun 2022 | INR | 1,080 | 1,103 | 1,069 | 1,078.7 | 1,078.7 | -2.95 (-0.27%) | 318,054 |
7 Jun 2022 | INR | 1,066.95 | 1,085 | 1,052 | 1,081.65 | 1,081.65 | +2.8 (+0.26%) | 273,392 |
6 Jun 2022 | INR | 1,086.6 | 1,086.85 | 1,032.55 | 1,078.85 | 1,078.85 | -8 (-0.74%) | 391,943 |
3 Jun 2022 | INR | 1,110 | 1,114 | 1,076 | 1,086.85 | 1,086.85 | -24.25 (-2.18%) | 595,415 |
2 Jun 2022 | INR | 1,063.9 | 1,119 | 1,060 | 1,111.1 | 1,111.1 | +44.8 (+4.20%) | 442,167 |
1 Jun 2022 | INR | 1,090 | 1,105.7 | 1,041.25 | 1,066.3 | 1,066.3 | -28.5 (-2.60%) | 396,468 |
31 May 2022 | INR | 1,100 | 1,117 | 1,088 | 1,094.8 | 1,094.8 | -20 (-1.79%) | 517,735 |
30 May 2022 | INR | 1,135 | 1,142.6 | 1,100 | 1,114.8 | 1,114.8 | -9.45 (-0.84%) | 532,000 |
27 May 2022 | INR | 1,096.55 | 1,139 | 1,096.55 | 1,124.25 | 1,124.25 | +30.4 (+2.78%) | 799,591 |
26 May 2022 | INR | 1,049.5 | 1,096.55 | 992.15 | 1,093.85 | 1,093.85 | +49.5 (+4.74%) | 1,373,297 |
25 May 2022 | INR | 1,087 | 1,090 | 1,044.1 | 1,044.35 | 1,044.35 | -54.7 (-4.98%) | 1,033,328 |
24 May 2022 | INR | 1,135 | 1,148 | 1,099.05 | 1,099.05 | 1,099.05 | -57.8 (-5.00%) | 2,042,762 |
23 May 2022 | INR | 1,206.9 | 1,215 | 1,156.85 | 1,156.85 | 1,156.85 | -60.85 (-5.00%) | 2,967,397 |
20 May 2022 | INR | 1,192 | 1,227.05 | 1,190.05 | 1,217.7 | 1,217.7 | +49.05 (+4.20%) | 7,679,272 |
19 May 2022 | INR | 1,175.5 | 1,227.95 | 1,152.2 | 1,168.65 | 1,168.65 | -19.2 (-1.62%) | 13,180,867 |
18 May 2022 | INR | 1,088.15 | 1,192.15 | 1,088 | 1,187.85 | 1,187.85 | +104.05 (+9.60%) | 16,853,744 |
17 May 2022 | INR | 1,045 | 1,090 | 1,032 | 1,083.8 | 1,083.8 | +44.55 (+4.29%) | 4,449,493 |
16 May 2022 | INR | 987.55 | 1,047.35 | 963.7 | 1,039.25 | 1,039.25 | +60.4 (+6.17%) | 4,329,407 |
13 May 2022 | INR | 980.55 | 1,021.55 | 961.1 | 978.85 | 978.85 | +41.65 (+4.44%) | 6,102,067 |
12 May 2022 | INR | 922 | 957 | 880 | 937.2 | 937.2 | -7.75 (-0.82%) | 4,849,887 |
11 May 2022 | INR | 1,048.5 | 1,060.2 | 940.5 | 944.95 | 944.95 | -100 (-9.57%) | 7,382,390 |
10 May 2022 | INR | 1,078.9 | 1,115 | 1,021.75 | 1,044.95 | 1,044.95 | -28.7 (-2.67%) | 5,152,335 |
9 May 2022 | INR | 1,084.9 | 1,109 | 1,051 | 1,073.65 | 1,073.65 | -20.9 (-1.91%) | 4,516,896 |
6 May 2022 | INR | 1,080.15 | 1,123.2 | 1,040 | 1,094.55 | 1,094.55 | -1.05 (-0.10%) | 10,369,210 |
5 May 2022 | INR | 950 | 1,104.95 | 939.75 | 1,095.6 | 1,095.6 | +91.1 (+9.07%) | 12,611,420 |