Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 104.7 | 104.7 | 96.05 | 96.75 | 96.75 | -5.6 (-5.47%) | 1,346,875 |
15 Jun 2022 | INR | 106.2 | 107.65 | 101.45 | 102.35 | 102.35 | -1.75 (-1.68%) | 667,113 |
14 Jun 2022 | INR | 104.5 | 107.95 | 102.15 | 104.1 | 104.1 | -0.4 (-0.38%) | 427,722 |
13 Jun 2022 | INR | 112.6 | 112.6 | 103.3 | 104.5 | 104.5 | -11.45 (-9.87%) | 440,766 |
10 Jun 2022 | INR | 114 | 117.65 | 113.4 | 115.95 | 115.95 | +0.25 (+0.22%) | 767,629 |
9 Jun 2022 | INR | 106 | 116.8 | 104.45 | 115.7 | 115.7 | +9.65 (+9.10%) | 633,053 |
8 Jun 2022 | INR | 109.4 | 109.4 | 105.25 | 106.05 | 106.05 | -1.65 (-1.53%) | 307,230 |
7 Jun 2022 | INR | 104 | 112 | 102.6 | 107.7 | 107.7 | +4.2 (+4.06%) | 1,063,086 |
6 Jun 2022 | INR | 100.35 | 104.25 | 98.7 | 103.5 | 103.5 | +2.05 (+2.02%) | 221,657 |
3 Jun 2022 | INR | 103.5 | 103.95 | 100.9 | 101.45 | 101.45 | +0.9 (+0.90%) | 160,260 |
2 Jun 2022 | INR | 107 | 107 | 99.35 | 100.55 | 100.55 | -3.65 (-3.50%) | 257,062 |
1 Jun 2022 | INR | 104.65 | 109.8 | 102.95 | 104.2 | 104.2 | +0.9 (+0.87%) | 310,340 |
31 May 2022 | INR | 103.5 | 105 | 101.3 | 103.3 | 103.3 | +0.15 (+0.15%) | 361,111 |
30 May 2022 | INR | 100.6 | 104 | 99 | 103.15 | 103.15 | +8.9 (+9.44%) | 299,915 |
27 May 2022 | INR | 94.5 | 95.7 | 92.25 | 94.25 | 94.25 | +0.9 (+0.96%) | 183,984 |
26 May 2022 | INR | 92.9 | 94 | 88.3 | 93.35 | 93.35 | +2.5 (+2.75%) | 255,393 |
25 May 2022 | INR | 92.8 | 95.25 | 89.15 | 90.85 | 90.85 | -0.8 (-0.87%) | 182,424 |
24 May 2022 | INR | 97.45 | 97.5 | 90.65 | 91.65 | 91.65 | -5.6 (-5.76%) | 274,664 |
23 May 2022 | INR | 100.95 | 100.95 | 96.75 | 97.25 | 97.25 | -2.2 (-2.21%) | 208,910 |
20 May 2022 | INR | 95 | 100.2 | 95 | 99.45 | 99.45 | +6.05 (+6.48%) | 224,180 |
19 May 2022 | INR | 91 | 94.65 | 89.6 | 93.4 | 93.4 | -1.55 (-1.63%) | 225,104 |
18 May 2022 | INR | 95.8 | 97.2 | 93.1 | 94.95 | 94.95 | +0.8 (+0.85%) | 188,856 |
17 May 2022 | INR | 89 | 95.3 | 88.75 | 94.15 | 94.15 | +6.7 (+7.66%) | 236,805 |
16 May 2022 | INR | 92.3 | 93.25 | 86.3 | 87.45 | 87.45 | -2.85 (-3.16%) | 96,441 |
13 May 2022 | INR | 91 | 95.25 | 89.8 | 90.3 | 90.3 | +0.7 (+0.78%) | 208,465 |
12 May 2022 | INR | 93.95 | 94.9 | 87.85 | 89.6 | 89.6 | -5.95 (-6.23%) | 310,999 |
11 May 2022 | INR | 100.9 | 102.8 | 90.4 | 95.55 | 95.55 | -3.3 (-3.34%) | 193,152 |
10 May 2022 | INR | 106.25 | 108.45 | 97.4 | 98.85 | 98.85 | -7.4 (-6.96%) | 537,850 |
9 May 2022 | INR | 101.05 | 109.3 | 97.95 | 106.25 | 106.25 | +5.2 (+5.15%) | 671,558 |
6 May 2022 | INR | 100.95 | 103.55 | 99.05 | 101.05 | 101.05 | -3 (-2.88%) | 325,249 |