Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 262.8 | 262.8 | 221.75 | 230.45 | 230.45 | -33.5 (-12.69%) | 49,070,000 |
17 Jun 2022 | INR | 267.45 | 272 | 262.8 | 263.95 | 263.95 | -3.5 (-1.31%) | 13,850,000 |
16 Jun 2022 | INR | 295.8 | 296.45 | 265.85 | 267.45 | 267.45 | -23.9 (-8.20%) | 14,390,000 |
15 Jun 2022 | INR | 291.95 | 295.95 | 290.6 | 291.35 | 291.35 | +0.2 (+0.07%) | 6,160,000 |
14 Jun 2022 | INR | 289 | 296.2 | 288.25 | 291.15 | 291.15 | +1.45 (+0.50%) | 7,650,000 |
13 Jun 2022 | INR | 295.2 | 297.65 | 286.55 | 289.7 | 289.7 | -11.5 (-3.82%) | 7,490,000 |
10 Jun 2022 | INR | 299.85 | 303.3 | 294.7 | 301.2 | 301.2 | -1.7 (-0.56%) | 6,150,000 |
9 Jun 2022 | INR | 311.4 | 316 | 299.35 | 302.9 | 302.9 | -10.35 (-3.30%) | 11,750,000 |
8 Jun 2022 | INR | 316.9 | 317.45 | 311.55 | 313.25 | 313.25 | -1.65 (-0.52%) | 4,730,000 |
7 Jun 2022 | INR | 317 | 320.7 | 312.25 | 314.9 | 314.9 | -5.8 (-1.81%) | 11,390,000 |
6 Jun 2022 | INR | 310.4 | 323.4 | 310 | 320.7 | 320.7 | +3.8 (+1.20%) | 11,750,000 |
3 Jun 2022 | INR | 323.5 | 325.2 | 315.45 | 316.9 | 316.9 | -4.85 (-1.51%) | 10,360,000 |
2 Jun 2022 | INR | 316.25 | 323 | 315.65 | 321.75 | 321.75 | +5.7 (+1.80%) | 6,240,000 |
1 Jun 2022 | INR | 320.5 | 325 | 313.25 | 316.05 | 316.05 | -4.85 (-1.51%) | 9,150,000 |
31 May 2022 | INR | 310 | 327.4 | 309.2 | 320.9 | 320.9 | +7.7 (+2.46%) | 52,370,000 |
30 May 2022 | INR | 309.25 | 314.75 | 307.2 | 313.2 | 313.2 | +5.35 (+1.74%) | 7,700,000 |
27 May 2022 | INR | 316 | 319.05 | 303.45 | 307.85 | 307.85 | -5.2 (-1.66%) | 11,040,000 |
26 May 2022 | INR | 306.8 | 314.3 | 294 | 313.05 | 313.05 | +8.2 (+2.69%) | 11,120,000 |
25 May 2022 | INR | 307.05 | 310.45 | 300.1 | 304.85 | 304.85 | -0.65 (-0.21%) | 10,970,000 |
24 May 2022 | INR | 307.65 | 316.9 | 303.15 | 305.5 | 305.5 | -0.15 (-0.05%) | 11,920,000 |
23 May 2022 | INR | 307 | 311.5 | 292.7 | 305.65 | 305.65 | -8.75 (-2.78%) | 18,450,000 |
20 May 2022 | INR | 316 | 319.8 | 309.6 | 314.4 | 314.4 | +10.85 (+3.57%) | 11,620,000 |
19 May 2022 | INR | 308 | 311.7 | 297.7 | 303.55 | 303.55 | -16.25 (-5.08%) | 15,580,000 |
18 May 2022 | INR | 324.95 | 325.7 | 316.25 | 319.8 | 319.8 | -1.2 (-0.37%) | 12,680,000 |
17 May 2022 | INR | 295 | 328.95 | 294.05 | 321 | 321 | +33.85 (+11.79%) | 27,790,000 |
16 May 2022 | INR | 294.5 | 302.45 | 279.55 | 287.15 | 287.15 | -5.75 (-1.96%) | 18,370,000 |
13 May 2022 | INR | 317.95 | 321.85 | 290.55 | 292.9 | 292.9 | -21.35 (-6.79%) | 20,310,000 |
12 May 2022 | INR | 321.85 | 325.8 | 304.2 | 314.25 | 314.25 | -11.65 (-3.57%) | 16,660,000 |
11 May 2022 | INR | 331.35 | 340.4 | 316.55 | 325.9 | 325.9 | -4.45 (-1.35%) | 12,430,000 |
10 May 2022 | INR | 345 | 352.9 | 328 | 330.35 | 330.35 | -19.8 (-5.65%) | 10,080,000 |