Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | INR | 1,900 | 1,900 | 1,823.25 | 1,845.4 | 1,845.4 | -30.2 (-1.61%) | 24,329 |
16 Jun 2022 | INR | 1,982.35 | 2,000 | 1,860 | 1,875.6 | 1,875.6 | -79.35 (-4.06%) | 26,982 |
15 Jun 2022 | INR | 1,968 | 2,000 | 1,945.65 | 1,954.95 | 1,954.95 | -1 (-0.05%) | 20,458 |
14 Jun 2022 | INR | 1,989.9 | 2,009.3 | 1,922.45 | 1,955.95 | 1,955.95 | -31.55 (-1.59%) | 44,469 |
13 Jun 2022 | INR | 2,088.9 | 2,089 | 1,968.65 | 1,987.5 | 1,987.5 | -117.7 (-5.59%) | 46,431 |
10 Jun 2022 | INR | 2,030 | 2,138.7 | 2,027.3 | 2,105.2 | 2,105.2 | +77.9 (+3.84%) | 119,934 |
9 Jun 2022 | INR | 2,015 | 2,060.9 | 1,990 | 2,027.3 | 2,027.3 | -14.75 (-0.72%) | 56,425 |
8 Jun 2022 | INR | 1,925 | 2,109 | 1,893 | 2,042.05 | 2,042.05 | +144.55 (+7.62%) | 227,234 |
7 Jun 2022 | INR | 1,834 | 1,914.8 | 1,818 | 1,897.5 | 1,897.5 | +62.5 (+3.41%) | 34,145 |
6 Jun 2022 | INR | 1,917.2 | 1,945 | 1,820.2 | 1,835 | 1,835 | -82.2 (-4.29%) | 29,056 |
3 Jun 2022 | INR | 1,990 | 2,032.9 | 1,901 | 1,917.2 | 1,917.2 | -30.05 (-1.54%) | 64,721 |
2 Jun 2022 | INR | 1,820 | 1,970 | 1,800.05 | 1,947.25 | 1,947.25 | +139.2 (+7.70%) | 74,372 |
1 Jun 2022 | INR | 1,755 | 1,834.75 | 1,755 | 1,808.05 | 1,808.05 | +40.9 (+2.31%) | 16,721 |
31 May 2022 | INR | 1,800 | 1,800 | 1,751 | 1,767.15 | 1,767.15 | -28.7 (-1.60%) | 21,197 |
30 May 2022 | INR | 1,850 | 1,850 | 1,762.25 | 1,795.85 | 1,795.85 | +8.05 (+0.45%) | 59,767 |
27 May 2022 | INR | 1,679 | 1,800 | 1,675 | 1,787.8 | 1,787.8 | +147.55 (+9.00%) | 46,850 |
26 May 2022 | INR | 1,647 | 1,685 | 1,605.6 | 1,640.25 | 1,640.25 | -17.65 (-1.06%) | 17,128 |
25 May 2022 | INR | 1,711 | 1,728.65 | 1,655 | 1,657.9 | 1,657.9 | -49.75 (-2.91%) | 16,473 |
24 May 2022 | INR | 1,779 | 1,785.2 | 1,701 | 1,707.65 | 1,707.65 | -60.75 (-3.44%) | 13,682 |
23 May 2022 | INR | 1,805 | 1,821.05 | 1,764.7 | 1,768.4 | 1,768.4 | -30.1 (-1.67%) | 13,191 |
20 May 2022 | INR | 1,822.3 | 1,853.65 | 1,737.2 | 1,798.5 | 1,798.5 | +8.45 (+0.47%) | 38,611 |
19 May 2022 | INR | 1,853.35 | 1,879.75 | 1,782 | 1,790.05 | 1,790.05 | -156.2 (-8.03%) | 45,788 |
18 May 2022 | INR | 1,829.8 | 2,070 | 1,815 | 1,946.25 | 1,946.25 | +143.2 (+7.94%) | 186,250 |
17 May 2022 | INR | 1,794 | 1,838 | 1,745.85 | 1,803.05 | 1,803.05 | +29.85 (+1.68%) | 26,923 |
16 May 2022 | INR | 1,710.05 | 1,842 | 1,691.25 | 1,773.2 | 1,773.2 | +85.1 (+5.04%) | 28,864 |
13 May 2022 | INR | 1,698.3 | 1,775.2 | 1,675 | 1,688.1 | 1,688.1 | -10.2 (-0.60%) | 18,703 |
12 May 2022 | INR | 1,670 | 1,728.1 | 1,650 | 1,698.3 | 1,698.3 | +21.2 (+1.26%) | 19,960 |
11 May 2022 | INR | 1,731.05 | 1,760 | 1,650 | 1,677.1 | 1,677.1 | -85.45 (-4.85%) | 49,230 |
10 May 2022 | INR | 1,776 | 1,825 | 1,754 | 1,762.55 | 1,762.55 | -35.05 (-1.95%) | 38,191 |
9 May 2022 | INR | 1,675 | 1,851 | 1,640 | 1,797.6 | 1,797.6 | +108.75 (+6.44%) | 72,460 |