Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 3,203.9 | 3,290 | 3,108 | 3,197.3 | 3,197.3 | +5.8 (+0.18%) | 5,607 |
15 Jun 2022 | INR | 3,321 | 3,321 | 3,181.2 | 3,191.5 | 3,191.5 | -126.2 (-3.80%) | 2,688 |
14 Jun 2022 | INR | 3,430 | 3,536.2 | 3,284.1 | 3,317.7 | 3,317.7 | -136.25 (-3.94%) | 4,541 |
13 Jun 2022 | INR | 3,370 | 3,523 | 3,370 | 3,453.95 | 3,453.95 | -1.7 (-0.05%) | 3,181 |
10 Jun 2022 | INR | 3,405.2 | 3,491.05 | 3,404.05 | 3,455.65 | 3,455.65 | +25.05 (+0.73%) | 1,534 |
9 Jun 2022 | INR | 3,477.3 | 3,510.2 | 3,415.05 | 3,430.6 | 3,430.6 | -41.4 (-1.19%) | 1,002 |
8 Jun 2022 | INR | 3,560 | 3,583.8 | 3,449.25 | 3,472 | 3,472 | -49.4 (-1.40%) | 1,563 |
7 Jun 2022 | INR | 3,550 | 3,550 | 3,495.75 | 3,521.4 | 3,521.4 | -12.25 (-0.35%) | 1,231 |
6 Jun 2022 | INR | 3,513 | 3,580.15 | 3,456.9 | 3,533.65 | 3,533.65 | +20.95 (+0.60%) | 2,604 |
3 Jun 2022 | INR | 3,630 | 3,650 | 3,497.25 | 3,512.7 | 3,512.7 | -66 (-1.84%) | 1,849 |
2 Jun 2022 | INR | 3,549.95 | 3,612.65 | 3,499.15 | 3,578.7 | 3,578.7 | +30.15 (+0.85%) | 2,558 |
1 Jun 2022 | INR | 3,412.15 | 3,570 | 3,410.65 | 3,548.55 | 3,548.55 | +136.4 (+4.00%) | 4,460 |
31 May 2022 | INR | 3,670 | 3,719.65 | 3,346 | 3,412.15 | 3,412.15 | -200.8 (-5.56%) | 4,056 |
30 May 2022 | INR | 3,675 | 3,675 | 3,593.25 | 3,612.95 | 3,612.95 | +29.55 (+0.82%) | 1,238 |
27 May 2022 | INR | 3,671 | 3,688 | 3,559.05 | 3,583.4 | 3,583.4 | -3.55 (-0.10%) | 1,682 |
26 May 2022 | INR | 3,598 | 3,670 | 3,509.1 | 3,586.95 | 3,586.95 | +23.25 (+0.65%) | 2,682 |
25 May 2022 | INR | 3,747.95 | 3,770.45 | 3,513.2 | 3,563.7 | 3,563.7 | -153.7 (-4.13%) | 2,367 |
24 May 2022 | INR | 3,649.95 | 3,753.35 | 3,629.45 | 3,717.4 | 3,717.4 | +78.85 (+2.17%) | 3,295 |
23 May 2022 | INR | 3,799.95 | 3,799.95 | 3,605.65 | 3,638.55 | 3,638.55 | -125.05 (-3.32%) | 2,877 |
20 May 2022 | INR | 3,715.95 | 3,800.2 | 3,705 | 3,763.6 | 3,763.6 | +92.3 (+2.51%) | 4,976 |
19 May 2022 | INR | 3,633 | 3,728 | 3,577.1 | 3,671.3 | 3,671.3 | -71 (-1.90%) | 4,971 |
18 May 2022 | INR | 3,611.05 | 3,758.85 | 3,576 | 3,742.3 | 3,742.3 | +146.45 (+4.07%) | 8,949 |
17 May 2022 | INR | 3,640 | 3,640 | 3,514.2 | 3,595.85 | 3,595.85 | -92.05 (-2.50%) | 8,314 |
16 May 2022 | INR | 3,340 | 3,805.7 | 3,337.95 | 3,687.9 | 3,687.9 | +409.35 (+12.49%) | 13,890 |
13 May 2022 | INR | 3,179.95 | 3,310.8 | 3,179.95 | 3,278.55 | 3,278.55 | +118.35 (+3.75%) | 1,758 |
12 May 2022 | INR | 3,288 | 3,288 | 3,073.9 | 3,160.2 | 3,160.2 | -28.3 (-0.89%) | 2,305 |
11 May 2022 | INR | 3,287.95 | 3,290 | 3,074.55 | 3,188.5 | 3,188.5 | -49.15 (-1.52%) | 3,404 |
10 May 2022 | INR | 3,230 | 3,264.8 | 3,164.75 | 3,237.65 | 3,237.65 | +7.1 (+0.22%) | 2,415 |
9 May 2022 | INR | 3,211 | 3,299.95 | 3,120 | 3,230.55 | 3,230.55 | +19.05 (+0.59%) | 6,081 |
6 May 2022 | INR | 3,320 | 3,378.85 | 3,180.1 | 3,211.5 | 3,211.5 | -206 (-6.03%) | 9,298 |