Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 934.91 | 957.34 | 918.49 | 948.82 | 948.82 | +13.86 (+1.48%) | 2,990,000 |
17 Jun 2022 | INR | 940.82 | 943.97 | 914.28 | 934.96 | 934.96 | -9.93 (-1.05%) | 7,040,000 |
16 Jun 2022 | INR | 992.12 | 1,001.38 | 940.73 | 944.89 | 944.89 | -43.36 (-4.39%) | 5,600,000 |
15 Jun 2022 | INR | 1,004.67 | 1,004.67 | 986.07 | 988.25 | 988.25 | -9.78 (-0.98%) | 3,240,000 |
14 Jun 2022 | INR | 1,001.76 | 1,023.61 | 988.59 | 998.03 | 998.03 | -21.12 (-2.07%) | 5,780,000 |
13 Jun 2022 | INR | 1,047.49 | 1,050.79 | 1,017.26 | 1,019.15 | 1,019.15 | -56.1 (-5.22%) | 2,010,000 |
10 Jun 2022 | INR | 1,084.11 | 1,088.86 | 1,065.95 | 1,075.25 | 1,075.25 | -27.85 (-2.52%) | 3,120,000 |
9 Jun 2022 | INR | 1,087.02 | 1,106.35 | 1,076.99 | 1,103.1 | 1,103.1 | +13.95 (+1.28%) | 1,320,000 |
8 Jun 2022 | INR | 1,099.52 | 1,103.78 | 1,084.98 | 1,089.15 | 1,089.15 | -5.91 (-0.54%) | 1,300,000 |
7 Jun 2022 | INR | 1,094.87 | 1,104.26 | 1,085.76 | 1,095.06 | 1,095.06 | -13.47 (-1.22%) | 1,660,000 |
6 Jun 2022 | INR | 1,110.27 | 1,113.18 | 1,076.46 | 1,108.53 | 1,108.53 | -3.58 (-0.32%) | 3,940,000 |
3 Jun 2022 | INR | 1,123.83 | 1,145.15 | 1,108.43 | 1,112.11 | 1,112.11 | +1.84 (+0.17%) | 3,230,000 |
2 Jun 2022 | INR | 1,104.46 | 1,119.38 | 1,096.42 | 1,110.27 | 1,110.27 | -0.58 (-0.05%) | 3,210,000 |
1 Jun 2022 | INR | 1,149.17 | 1,159.68 | 1,107.46 | 1,110.85 | 1,110.85 | -32.6 (-2.85%) | 2,420,000 |
31 May 2022 | INR | 1,116.08 | 1,154.84 | 1,112.84 | 1,143.45 | 1,143.45 | +15.74 (+1.40%) | 9,670,000 |
30 May 2022 | INR | 1,107.27 | 1,134.01 | 1,100.05 | 1,127.71 | 1,127.71 | +39.48 (+3.63%) | 2,470,000 |
27 May 2022 | INR | 1,060.86 | 1,091.09 | 1,057.95 | 1,088.23 | 1,088.23 | +43.26 (+4.14%) | 3,370,000 |
26 May 2022 | INR | 1,036.64 | 1,055.53 | 1,023.03 | 1,044.97 | 1,044.97 | +17.87 (+1.74%) | 2,950,000 |
25 May 2022 | INR | 1,057.03 | 1,060.76 | 1,012.42 | 1,027.1 | 1,027.1 | -37.01 (-3.48%) | 4,710,000 |
24 May 2022 | INR | 1,112.21 | 1,115.94 | 1,056.99 | 1,064.11 | 1,064.11 | -43.16 (-3.90%) | 3,670,000 |
23 May 2022 | INR | 1,098.65 | 1,112.02 | 1,080.87 | 1,107.27 | 1,107.27 | +11.63 (+1.06%) | 2,780,000 |
20 May 2022 | INR | 1,092.83 | 1,099.42 | 1,079.99 | 1,095.64 | 1,095.64 | +21.84 (+2.03%) | 2,460,000 |
19 May 2022 | INR | 1,117.05 | 1,117.93 | 1,065.7 | 1,073.8 | 1,073.8 | -61.71 (-5.43%) | 4,390,000 |
18 May 2022 | INR | 1,171.31 | 1,192.14 | 1,132.07 | 1,135.51 | 1,135.51 | -25.33 (-2.18%) | 5,290,000 |
17 May 2022 | INR | 1,158.52 | 1,172.28 | 1,146.26 | 1,160.84 | 1,160.84 | +8.86 (+0.77%) | 4,430,000 |
16 May 2022 | INR | 1,152.9 | 1,182.93 | 1,120.88 | 1,151.98 | 1,151.98 | -13.37 (-1.15%) | 3,470,000 |
13 May 2022 | INR | 1,189.71 | 1,196.06 | 1,157.74 | 1,165.35 | 1,165.35 | -9.64 (-0.82%) | 1,890,000 |
12 May 2022 | INR | 1,171.31 | 1,194.41 | 1,159.73 | 1,174.99 | 1,174.99 | -11.29 (-0.95%) | 3,110,000 |
11 May 2022 | INR | 1,204.25 | 1,226.19 | 1,169.66 | 1,186.28 | 1,186.28 | -17.29 (-1.44%) | 3,240,000 |
10 May 2022 | INR | 1,215.87 | 1,231.81 | 1,196.5 | 1,203.57 | 1,203.57 | -18.26 (-1.49%) | 2,850,000 |