Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 8,310 | 8,368.5 | 7,775.1 | 7,998.6 | 7,998.6 | -162.25 (-1.99%) | 50,701 |
15 Jun 2022 | INR | 8,499 | 8,525 | 8,111.8 | 8,160.85 | 8,160.85 | -224.5 (-2.68%) | 12,109 |
14 Jun 2022 | INR | 8,440 | 8,552.9 | 8,369.8 | 8,385.35 | 8,385.35 | -77.35 (-0.91%) | 21,549 |
13 Jun 2022 | INR | 8,500 | 8,694 | 8,408.3 | 8,462.7 | 8,462.7 | -135.6 (-1.58%) | 18,754 |
10 Jun 2022 | INR | 8,649 | 8,660.3 | 8,569.3 | 8,598.3 | 8,598.3 | -89.8 (-1.03%) | 8,481 |
9 Jun 2022 | INR | 8,608 | 8,738 | 8,551.05 | 8,688.1 | 8,688.1 | +83.15 (+0.97%) | 13,739 |
8 Jun 2022 | INR | 8,621 | 8,710 | 8,552.4 | 8,604.95 | 8,604.95 | -14.1 (-0.16%) | 18,244 |
7 Jun 2022 | INR | 8,661 | 8,770 | 8,577.75 | 8,619.05 | 8,619.05 | -75.05 (-0.86%) | 18,782 |
6 Jun 2022 | INR | 8,448 | 8,756.5 | 8,323.5 | 8,694.1 | 8,694.1 | +262.45 (+3.11%) | 32,032 |
3 Jun 2022 | INR | 8,708 | 8,779.2 | 8,370 | 8,431.65 | 8,431.65 | -196.05 (-2.27%) | 16,958 |
2 Jun 2022 | INR | 8,631 | 8,689.7 | 8,557.05 | 8,627.7 | 8,627.7 | +28.25 (+0.33%) | 16,017 |
1 Jun 2022 | INR | 8,650 | 8,815.5 | 8,525 | 8,599.45 | 8,599.45 | +184.35 (+2.19%) | 50,807 |
31 May 2022 | INR | 8,155 | 8,820 | 8,093.25 | 8,415.1 | 8,415.1 | +339 (+4.20%) | 94,344 |
30 May 2022 | INR | 8,450 | 8,511.9 | 8,020 | 8,076.1 | 8,076.1 | -256.95 (-3.08%) | 24,749 |
27 May 2022 | INR | 8,450 | 8,463.9 | 8,301.65 | 8,333.05 | 8,333.05 | +77.35 (+0.94%) | 15,605 |
26 May 2022 | INR | 8,177 | 8,380.3 | 8,155.75 | 8,255.7 | 8,255.7 | +129.05 (+1.59%) | 43,144 |
25 May 2022 | INR | 8,589.95 | 8,589.95 | 8,091 | 8,126.65 | 8,126.65 | -327.15 (-3.87%) | 30,847 |
24 May 2022 | INR | 8,603 | 8,688.85 | 8,400 | 8,453.8 | 8,453.8 | -90.35 (-1.06%) | 45,704 |
23 May 2022 | INR | 8,420 | 8,580 | 8,412.2 | 8,544.15 | 8,544.15 | +135.6 (+1.61%) | 23,753 |
20 May 2022 | INR | 8,505 | 8,620 | 8,315 | 8,408.55 | 8,408.55 | +149.25 (+1.81%) | 27,668 |
19 May 2022 | INR | 8,094 | 8,311.3 | 8,022.05 | 8,259.3 | 8,259.3 | -175.45 (-2.08%) | 32,365 |
18 May 2022 | INR | 8,290 | 8,496.65 | 8,241 | 8,434.75 | 8,434.75 | +237.55 (+2.90%) | 43,704 |
17 May 2022 | INR | 8,150 | 8,239.8 | 8,026.7 | 8,197.2 | 8,197.2 | +77.95 (+0.96%) | 30,750 |
16 May 2022 | INR | 7,958.3 | 8,258 | 7,907.85 | 8,119.25 | 8,119.25 | +229.05 (+2.90%) | 103,361 |
13 May 2022 | INR | 7,171 | 7,999 | 7,001 | 7,890.2 | 7,890.2 | +1,003.6 (+14.57%) | 206,880 |
12 May 2022 | INR | 6,840 | 6,975 | 6,602.9 | 6,886.6 | 6,886.6 | +15.4 (+0.22%) | 46,703 |
11 May 2022 | INR | 6,838.6 | 7,099 | 6,431.45 | 6,871.2 | 6,871.2 | +58.8 (+0.86%) | 55,270 |
10 May 2022 | INR | 7,220 | 7,304.2 | 6,770.35 | 6,812.4 | 6,812.4 | -414.1 (-5.73%) | 29,306 |
9 May 2022 | INR | 7,485 | 7,485 | 7,149.75 | 7,226.5 | 7,226.5 | -279.25 (-3.72%) | 31,592 |
6 May 2022 | INR | 7,650 | 7,726.35 | 7,486 | 7,505.75 | 7,505.75 | -314.75 (-4.02%) | 24,631 |