Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 3,868.65 | 3,923.7 | 3,800 | 3,858 | 32.9744 | +19.3 (+0.50%) | 93 |
15 Jun 2022 | INR | 3,848.55 | 3,897.55 | 3,831 | 3,838.7 | 32.8094 | +34.2 (+0.90%) | 25 |
14 Jun 2022 | INR | 3,730 | 3,975 | 3,718.9 | 3,804.5 | 32.5171 | -45.3 (-1.18%) | 314 |
13 Jun 2022 | INR | 3,827.9 | 3,869.6 | 3,744 | 3,849.8 | 32.9043 | -54.95 (-1.41%) | 234 |
10 Jun 2022 | INR | 3,933.8 | 4,006 | 3,896.3 | 3,904.75 | 33.3739 | -18.45 (-0.47%) | 4,272 |
9 Jun 2022 | INR | 3,765 | 3,984.5 | 3,660 | 3,923.2 | 33.5316 | +146.75 (+3.89%) | 110,997 |
8 Jun 2022 | INR | 3,824.05 | 3,850 | 3,765 | 3,776.45 | 32.2774 | -77.5 (-2.01%) | 62 |
7 Jun 2022 | INR | 3,949.85 | 3,950 | 3,828.3 | 3,853.95 | 32.9397 | +40.85 (+1.07%) | 96 |
6 Jun 2022 | INR | 3,908.05 | 3,913.05 | 3,808.15 | 3,813.1 | 32.5906 | -61.15 (-1.58%) | 48 |
3 Jun 2022 | INR | 3,953.4 | 4,011.75 | 3,838.9 | 3,874.25 | 33.1132 | -14.55 (-0.37%) | 326 |
2 Jun 2022 | INR | 3,618.05 | 3,924.1 | 3,617.15 | 3,888.8 | 33.2376 | +217.55 (+5.93%) | 639 |
1 Jun 2022 | INR | 3,750.3 | 3,772.65 | 3,630 | 3,671.25 | 31.3782 | -46.25 (-1.24%) | 69 |
31 May 2022 | INR | 3,751.15 | 3,755 | 3,671.25 | 3,717.5 | 31.7735 | -42.3 (-1.13%) | 52 |
30 May 2022 | INR | 3,786.45 | 3,838 | 3,747.2 | 3,759.8 | 32.135 | -38.4 (-1.01%) | 123 |
27 May 2022 | INR | 3,682.15 | 3,802.15 | 3,679.9 | 3,798.2 | 32.4632 | +102.4 (+2.77%) | 123 |
26 May 2022 | INR | 3,691.95 | 3,702 | 3,663.2 | 3,695.8 | 31.588 | -15.3 (-0.41%) | 23 |
25 May 2022 | INR | 3,699.9 | 3,730 | 3,659.55 | 3,711.1 | 31.7188 | -10.45 (-0.28%) | 211 |
24 May 2022 | INR | 3,630.75 | 3,765 | 3,529 | 3,721.55 | 31.8081 | +88.4 (+2.43%) | 116 |
23 May 2022 | INR | 3,625.85 | 3,642.2 | 3,604.7 | 3,633.15 | 31.0526 | +33.2 (+0.92%) | 18 |
20 May 2022 | INR | 3,640.05 | 3,660.9 | 3,599.95 | 3,599.95 | 30.7688 | -7.2 (-0.20%) | 21 |
19 May 2022 | INR | 3,643.95 | 3,651.65 | 3,586.1 | 3,607.15 | 30.8303 | -119.55 (-3.21%) | 83 |
18 May 2022 | INR | 3,601 | 3,757.95 | 3,574 | 3,726.7 | 31.8521 | +104.25 (+2.88%) | 47 |
17 May 2022 | INR | 3,534.75 | 3,642.25 | 3,512.35 | 3,622.45 | 30.9611 | +68.3 (+1.92%) | 130 |
16 May 2022 | INR | 3,556.65 | 3,581 | 3,500 | 3,554.15 | 30.3774 | -11.25 (-0.32%) | 37 |
13 May 2022 | INR | 3,607 | 3,670.9 | 3,553.1 | 3,565.4 | 30.4735 | -44.4 (-1.23%) | 96 |
12 May 2022 | INR | 3,514.15 | 3,631.75 | 3,509.9 | 3,609.8 | 30.853 | -3 (-0.08%) | 31 |
11 May 2022 | INR | 3,691.05 | 3,691.05 | 3,575.5 | 3,612.8 | 30.8786 | -81 (-2.19%) | 534 |
10 May 2022 | INR | 3,752.05 | 3,752.05 | 3,655.4 | 3,693.8 | 31.5709 | -51.6 (-1.38%) | 242 |
9 May 2022 | INR | 3,752 | 3,807.8 | 3,657 | 3,745.4 | 32.012 | -12.5 (-0.33%) | 410 |
6 May 2022 | INR | 3,642.65 | 3,760.1 | 3,621.15 | 3,757.9 | 32.1188 | +50.6 (+1.36%) | 233 |