Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 1,938 | 1,973.45 | 1,905.45 | 1,961.7 | 1,961.7 | +25.25 (+1.30%) | 1,967,950 |
17 Jun 2022 | INR | 2,041 | 2,051.65 | 1,910.55 | 1,936.45 | 1,936.45 | -124.5 (-6.04%) | 6,066,708 |
16 Jun 2022 | INR | 2,126.4 | 2,145 | 2,042.05 | 2,060.95 | 2,060.95 | -44.1 (-2.09%) | 1,265,289 |
15 Jun 2022 | INR | 2,104 | 2,127.5 | 2,090 | 2,105.05 | 2,105.05 | +3.05 (+0.15%) | 783,714 |
14 Jun 2022 | INR | 2,100 | 2,116.9 | 2,072.65 | 2,102 | 2,102 | -0.4 (-0.02%) | 893,733 |
13 Jun 2022 | INR | 2,108 | 2,124.45 | 2,076.2 | 2,102.4 | 2,102.4 | -39.85 (-1.86%) | 928,411 |
10 Jun 2022 | INR | 2,108 | 2,166 | 2,108 | 2,142.25 | 2,142.25 | +2.55 (+0.12%) | 927,889 |
9 Jun 2022 | INR | 2,106 | 2,154 | 2,103 | 2,139.7 | 2,139.7 | +10.85 (+0.51%) | 1,035,771 |
8 Jun 2022 | INR | 2,106.05 | 2,133 | 2,096.55 | 2,128.85 | 2,128.85 | +28.05 (+1.34%) | 1,775,344 |
7 Jun 2022 | INR | 2,173.55 | 2,179.45 | 2,088 | 2,100.8 | 2,100.8 | -97.75 (-4.45%) | 3,255,286 |
6 Jun 2022 | INR | 2,204.4 | 2,208.95 | 2,165.95 | 2,198.55 | 2,198.55 | -5.85 (-0.27%) | 1,285,097 |
3 Jun 2022 | INR | 2,231.65 | 2,244.95 | 2,197.75 | 2,204.4 | 2,204.4 | -16.55 (-0.75%) | 1,228,695 |
2 Jun 2022 | INR | 2,176.6 | 2,225.35 | 2,176.6 | 2,220.95 | 2,220.95 | +23.35 (+1.06%) | 966,727 |
1 Jun 2022 | INR | 2,255 | 2,304.9 | 2,180 | 2,197.6 | 2,197.6 | -18.4 (-0.83%) | 2,126,105 |
31 May 2022 | INR | 2,254.9 | 2,300 | 2,176.6 | 2,216 | 2,216 | -39.9 (-1.77%) | 7,005,071 |
30 May 2022 | INR | 2,164 | 2,260 | 2,164 | 2,255.9 | 2,255.9 | +106.7 (+4.96%) | 1,691,435 |
27 May 2022 | INR | 2,155 | 2,159.95 | 2,123.4 | 2,149.2 | 2,149.2 | +7.25 (+0.34%) | 865,917 |
26 May 2022 | INR | 2,132 | 2,150.85 | 2,075.5 | 2,141.95 | 2,141.95 | +28.55 (+1.35%) | 1,382,368 |
25 May 2022 | INR | 2,160 | 2,181 | 2,106 | 2,113.4 | 2,113.4 | -26.85 (-1.25%) | 1,125,068 |
24 May 2022 | INR | 2,151.65 | 2,165 | 2,121.35 | 2,140.25 | 2,140.25 | -11.05 (-0.51%) | 1,150,314 |
23 May 2022 | INR | 2,160 | 2,200 | 2,138 | 2,151.3 | 2,151.3 | +14.25 (+0.67%) | 1,346,294 |
20 May 2022 | INR | 2,139.9 | 2,155.55 | 2,129.2 | 2,137.05 | 2,137.05 | +25.1 (+1.19%) | 1,017,542 |
19 May 2022 | INR | 2,125 | 2,156.1 | 2,055.1 | 2,111.95 | 2,111.95 | -54.8 (-2.53%) | 981,115 |
18 May 2022 | INR | 2,187 | 2,194.3 | 2,161 | 2,166.75 | 2,166.75 | -9.6 (-0.44%) | 1,188,772 |
17 May 2022 | INR | 2,145 | 2,185 | 2,111 | 2,176.35 | 2,176.35 | +66.75 (+3.16%) | 1,256,142 |
16 May 2022 | INR | 2,118 | 2,152 | 2,096.7 | 2,109.6 | 2,109.6 | +17.9 (+0.86%) | 1,370,151 |
13 May 2022 | INR | 2,056.15 | 2,154 | 2,056.15 | 2,091.7 | 2,091.7 | +43.15 (+2.11%) | 2,580,348 |
12 May 2022 | INR | 2,102 | 2,103.9 | 2,035.55 | 2,048.55 | 2,048.55 | -66.15 (-3.13%) | 1,362,031 |
11 May 2022 | INR | 2,127.2 | 2,138 | 2,095.75 | 2,114.7 | 2,114.7 | -22.65 (-1.06%) | 1,472,911 |
10 May 2022 | INR | 2,180 | 2,186 | 2,125 | 2,137.35 | 2,137.35 | -45.85 (-2.10%) | 1,092,429 |