Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1,556.8 | 1,579.95 | 1,500 | 1,507.05 | 1,507.05 | -18.3 (-1.20%) | 1,066 |
15 Jun 2022 | INR | 1,558 | 1,558 | 1,497 | 1,525.35 | 1,525.35 | +9 (+0.59%) | 1,527 |
14 Jun 2022 | INR | 1,510.9 | 1,574 | 1,510 | 1,516.35 | 1,516.35 | +4.1 (+0.27%) | 1,199 |
13 Jun 2022 | INR | 1,558.85 | 1,560 | 1,503 | 1,512.25 | 1,512.25 | -65.65 (-4.16%) | 1,054 |
10 Jun 2022 | INR | 1,560.05 | 1,597.55 | 1,532.1 | 1,577.9 | 1,577.9 | -8.15 (-0.51%) | 1,166 |
9 Jun 2022 | INR | 1,572.85 | 1,599 | 1,566 | 1,586.05 | 1,586.05 | +5.1 (+0.32%) | 536 |
8 Jun 2022 | INR | 1,604.1 | 1,604.35 | 1,562.5 | 1,580.95 | 1,580.95 | -15.9 (-1.00%) | 349 |
7 Jun 2022 | INR | 1,630 | 1,647.95 | 1,585 | 1,596.85 | 1,596.85 | -13.8 (-0.86%) | 186 |
6 Jun 2022 | INR | 1,575.05 | 1,624 | 1,550 | 1,610.65 | 1,610.65 | +44.3 (+2.83%) | 2,188 |
3 Jun 2022 | INR | 1,620 | 1,639 | 1,560 | 1,566.35 | 1,566.35 | -10.5 (-0.67%) | 1,063 |
2 Jun 2022 | INR | 1,671 | 1,679.25 | 1,566 | 1,576.85 | 1,576.85 | -61.3 (-3.74%) | 1,629 |
1 Jun 2022 | INR | 1,560 | 1,650 | 1,545.15 | 1,638.15 | 1,638.15 | +83.65 (+5.38%) | 1,896 |
31 May 2022 | INR | 1,579.85 | 1,589.25 | 1,541.1 | 1,554.5 | 1,554.5 | -2.55 (-0.16%) | 981 |
30 May 2022 | INR | 1,509.2 | 1,605 | 1,509.2 | 1,557.05 | 1,557.05 | +45.35 (+3.00%) | 2,873 |
27 May 2022 | INR | 1,505.05 | 1,543.2 | 1,487 | 1,511.7 | 1,511.7 | +43.95 (+2.99%) | 2,758 |
26 May 2022 | INR | 1,499.95 | 1,499.95 | 1,449.65 | 1,467.75 | 1,467.75 | +4.2 (+0.29%) | 1,399 |
25 May 2022 | INR | 1,533.05 | 1,549.9 | 1,410 | 1,463.55 | 1,463.55 | -71 (-4.63%) | 3,728 |
24 May 2022 | INR | 1,564.55 | 1,570 | 1,529 | 1,534.55 | 1,534.55 | -0.35 (-0.02%) | 1,107 |
23 May 2022 | INR | 1,673.55 | 1,675.55 | 1,525.05 | 1,534.9 | 1,534.9 | -138.65 (-8.28%) | 5,682 |
20 May 2022 | INR | 1,733.3 | 1,733.3 | 1,666 | 1,673.55 | 1,673.55 | -81.45 (-4.64%) | 11,101 |
19 May 2022 | INR | 1,750.3 | 1,805 | 1,740.05 | 1,755 | 1,755 | -34.3 (-1.92%) | 2,874 |
18 May 2022 | INR | 1,754 | 1,818 | 1,744.75 | 1,789.3 | 1,789.3 | +56.45 (+3.26%) | 2,663 |
17 May 2022 | INR | 1,683.85 | 1,743.15 | 1,683.85 | 1,732.85 | 1,732.85 | +64.95 (+3.89%) | 865 |
16 May 2022 | INR | 1,647.05 | 1,690 | 1,632 | 1,667.9 | 1,667.9 | +43.2 (+2.66%) | 1,310 |
13 May 2022 | INR | 1,629.35 | 1,654.95 | 1,616.6 | 1,624.7 | 1,624.7 | +11.35 (+0.70%) | 3,257 |
12 May 2022 | INR | 1,622.9 | 1,649 | 1,580.6 | 1,613.35 | 1,613.35 | -20.65 (-1.26%) | 3,000 |
11 May 2022 | INR | 1,669.9 | 1,671 | 1,580.1 | 1,634 | 1,634 | -2.05 (-0.13%) | 4,064 |
10 May 2022 | INR | 1,700.05 | 1,787.95 | 1,621.25 | 1,636.05 | 1,636.05 | -94.3 (-5.45%) | 3,196 |
9 May 2022 | INR | 1,731.7 | 1,748.8 | 1,649.95 | 1,730.35 | 1,730.35 | -3.3 (-0.19%) | 3,405 |
6 May 2022 | INR | 1,831.9 | 1,832 | 1,722.3 | 1,733.65 | 1,733.65 | -113.4 (-6.14%) | 2,448 |