Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 3,431 | 3,431 | 3,372.1 | 3,395.9 | 3,395.9 | +10.2 (+0.30%) | 12,820 |
15 Jun 2022 | INR | 3,387.55 | 3,400 | 3,354.55 | 3,385.7 | 3,385.7 | +3.65 (+0.11%) | 25,098 |
14 Jun 2022 | INR | 3,366.6 | 3,391.9 | 3,333.8 | 3,382.05 | 3,382.05 | +24.85 (+0.74%) | 22,255 |
13 Jun 2022 | INR | 3,322 | 3,372 | 3,311.55 | 3,357.2 | 3,357.2 | -7.35 (-0.22%) | 8,143 |
10 Jun 2022 | INR | 3,309 | 3,370.6 | 3,302.3 | 3,364.55 | 3,364.55 | +15.95 (+0.48%) | 27,761 |
9 Jun 2022 | INR | 3,364.6 | 3,375 | 3,308.6 | 3,348.6 | 3,348.6 | -14.7 (-0.44%) | 5,792 |
8 Jun 2022 | INR | 3,382 | 3,399 | 3,310.35 | 3,363.3 | 3,363.3 | -19.7 (-0.58%) | 9,997 |
7 Jun 2022 | INR | 3,450 | 3,516.4 | 3,357.35 | 3,383 | 3,383 | -107.75 (-3.09%) | 8,424 |
6 Jun 2022 | INR | 3,511.15 | 3,531.65 | 3,451.2 | 3,490.75 | 3,490.75 | -40.1 (-1.14%) | 8,369 |
3 Jun 2022 | INR | 3,600 | 3,600 | 3,495 | 3,530.85 | 3,530.85 | -44.9 (-1.26%) | 6,385 |
2 Jun 2022 | INR | 3,584 | 3,584 | 3,505 | 3,575.75 | 3,575.75 | +24.25 (+0.68%) | 6,492 |
1 Jun 2022 | INR | 3,656.2 | 3,669 | 3,533.25 | 3,551.5 | 3,551.5 | -104.7 (-2.86%) | 10,254 |
31 May 2022 | INR | 3,576 | 3,696.25 | 3,555.3 | 3,656.2 | 3,656.2 | +78.9 (+2.21%) | 17,176 |
30 May 2022 | INR | 3,600.4 | 3,616.75 | 3,542 | 3,577.3 | 3,577.3 | +23.5 (+0.66%) | 5,952 |
27 May 2022 | INR | 3,566.3 | 3,584.35 | 3,510.75 | 3,553.8 | 3,553.8 | -10.6 (-0.30%) | 11,222 |
26 May 2022 | INR | 3,526.3 | 3,576.6 | 3,515 | 3,564.4 | 3,564.4 | +45.75 (+1.30%) | 45,053 |
25 May 2022 | INR | 3,471.3 | 3,524.7 | 3,471.3 | 3,518.65 | 3,518.65 | +49.3 (+1.42%) | 42,695 |
24 May 2022 | INR | 3,502 | 3,517 | 3,441 | 3,469.35 | 3,469.35 | -22.35 (-0.64%) | 10,829 |
23 May 2022 | INR | 3,460 | 3,536.55 | 3,460 | 3,491.7 | 3,491.7 | +42.4 (+1.23%) | 22,347 |
20 May 2022 | INR | 3,351.2 | 3,457.05 | 3,351.2 | 3,449.3 | 3,449.3 | +115.9 (+3.48%) | 24,171 |
19 May 2022 | INR | 3,384.95 | 3,387 | 3,309 | 3,333.4 | 3,333.4 | -60.4 (-1.78%) | 31,396 |
18 May 2022 | INR | 3,374.5 | 3,431 | 3,357.75 | 3,393.8 | 3,393.8 | +26.45 (+0.79%) | 7,977 |
17 May 2022 | INR | 3,337 | 3,381.75 | 3,290 | 3,367.35 | 3,367.35 | +82 (+2.50%) | 11,817 |
16 May 2022 | INR | 3,324.9 | 3,334 | 3,255.5 | 3,285.35 | 3,285.35 | +7 (+0.21%) | 5,540 |
13 May 2022 | INR | 3,200.2 | 3,320 | 3,200.2 | 3,278.35 | 3,278.35 | +60.5 (+1.88%) | 15,049 |
12 May 2022 | INR | 3,231.6 | 3,235.65 | 3,156.1 | 3,217.85 | 3,217.85 | -42.35 (-1.30%) | 13,904 |
11 May 2022 | INR | 3,250 | 3,282.45 | 3,197 | 3,260.2 | 3,260.2 | +14.8 (+0.46%) | 5,642 |
10 May 2022 | INR | 3,270 | 3,320 | 3,238.2 | 3,245.4 | 3,245.4 | -4.15 (-0.13%) | 8,736 |
9 May 2022 | INR | 3,269 | 3,335 | 3,226.7 | 3,249.55 | 3,249.55 | -60.65 (-1.83%) | 17,305 |
6 May 2022 | INR | 3,235 | 3,325.5 | 3,188.9 | 3,310.2 | 3,310.2 | +33.1 (+1.01%) | 23,015 |