Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2022 | INR | 1,210.05 | 1,234 | 1,170 | 1,178 | 1,178 | -71.9 (-5.75%) | 61,650 |
10 Jun 2022 | INR | 1,270 | 1,270 | 1,243 | 1,249.9 | 1,249.9 | -32.2 (-2.51%) | 13,165 |
9 Jun 2022 | INR | 1,258 | 1,295 | 1,240.05 | 1,282.1 | 1,282.1 | +33.15 (+2.65%) | 18,833 |
8 Jun 2022 | INR | 1,264.25 | 1,264.25 | 1,237.5 | 1,248.95 | 1,248.95 | -1.45 (-0.12%) | 12,062 |
7 Jun 2022 | INR | 1,242.2 | 1,269.25 | 1,236.85 | 1,250.4 | 1,250.4 | -9.25 (-0.73%) | 17,851 |
6 Jun 2022 | INR | 1,265.45 | 1,272.55 | 1,232 | 1,259.65 | 1,259.65 | -5.8 (-0.46%) | 11,645 |
3 Jun 2022 | INR | 1,255 | 1,295 | 1,245 | 1,265.45 | 1,265.45 | +16.6 (+1.33%) | 63,954 |
2 Jun 2022 | INR | 1,185 | 1,259 | 1,181 | 1,248.85 | 1,248.85 | +53.7 (+4.49%) | 66,937 |
1 Jun 2022 | INR | 1,189.25 | 1,224 | 1,160 | 1,195.15 | 1,195.15 | +12.35 (+1.04%) | 280,333 |
31 May 2022 | INR | 1,190 | 1,210 | 1,176 | 1,182.8 | 1,182.8 | -16.5 (-1.38%) | 16,395 |
30 May 2022 | INR | 1,165 | 1,205.5 | 1,160 | 1,199.3 | 1,199.3 | +38.15 (+3.29%) | 22,988 |
27 May 2022 | INR | 1,155 | 1,204.6 | 1,131 | 1,161.15 | 1,161.15 | +7.7 (+0.67%) | 18,113 |
26 May 2022 | INR | 1,127 | 1,173 | 1,049 | 1,153.45 | 1,153.45 | +4.2 (+0.37%) | 70,129 |
25 May 2022 | INR | 1,242.4 | 1,251.15 | 1,103.1 | 1,149.25 | 1,149.25 | -93.15 (-7.50%) | 38,261 |
24 May 2022 | INR | 1,264 | 1,264 | 1,239 | 1,242.4 | 1,242.4 | -22.2 (-1.76%) | 12,637 |
23 May 2022 | INR | 1,261.25 | 1,280.75 | 1,235 | 1,264.6 | 1,264.6 | +14.15 (+1.13%) | 31,486 |
20 May 2022 | INR | 1,260 | 1,274 | 1,239.75 | 1,250.45 | 1,250.45 | +14.35 (+1.16%) | 22,000 |
19 May 2022 | INR | 1,201 | 1,249 | 1,163.55 | 1,236.1 | 1,236.1 | -15.45 (-1.23%) | 48,196 |
18 May 2022 | INR | 1,294.7 | 1,294.7 | 1,225 | 1,251.55 | 1,251.55 | -20.15 (-1.58%) | 47,987 |
17 May 2022 | INR | 1,290 | 1,292 | 1,258.1 | 1,271.7 | 1,271.7 | -4 (-0.31%) | 46,120 |
16 May 2022 | INR | 1,257.7 | 1,309 | 1,235.55 | 1,275.7 | 1,275.7 | +71.95 (+5.98%) | 68,930 |
13 May 2022 | INR | 1,228 | 1,228 | 1,175 | 1,203.75 | 1,203.75 | +30.95 (+2.64%) | 81,774 |
12 May 2022 | INR | 1,196 | 1,219.95 | 1,167.9 | 1,172.8 | 1,172.8 | -70.05 (-5.64%) | 46,947 |
11 May 2022 | INR | 1,276 | 1,292.95 | 1,197.5 | 1,242.85 | 1,242.85 | -34.2 (-2.68%) | 65,758 |
10 May 2022 | INR | 1,265 | 1,315 | 1,260.25 | 1,277.05 | 1,277.05 | +11.75 (+0.93%) | 56,043 |
9 May 2022 | INR | 1,250 | 1,280 | 1,250 | 1,265.3 | 1,265.3 | -20.15 (-1.57%) | 41,352 |
6 May 2022 | INR | 1,275 | 1,310.7 | 1,251 | 1,285.45 | 1,285.45 | -33.9 (-2.57%) | 59,956 |
5 May 2022 | INR | 1,305.1 | 1,369.85 | 1,305.1 | 1,319.35 | 1,319.35 | +10.75 (+0.82%) | 37,455 |
4 May 2022 | INR | 1,360 | 1,405.9 | 1,255.15 | 1,308.6 | 1,308.6 | -102.55 (-7.27%) | 95,565 |
29 Apr 2022 | INR | 1,437 | 1,444 | 1,405.05 | 1,411.15 | 1,411.15 | -17.8 (-1.25%) | 66,342 |