Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 3,610 | 3,664 | 3,496.1 | 3,517.35 | 3,517.35 | -65.9 (-1.84%) | 6,450 |
15 Jun 2022 | INR | 3,579.8 | 3,604.4 | 3,510 | 3,583.25 | 3,583.25 | +70.8 (+2.02%) | 2,283 |
14 Jun 2022 | INR | 3,541 | 3,605 | 3,493.05 | 3,512.45 | 3,512.45 | -28.7 (-0.81%) | 3,969 |
13 Jun 2022 | INR | 3,522 | 3,620.4 | 3,522 | 3,541.15 | 3,541.15 | -112 (-3.07%) | 4,957 |
10 Jun 2022 | INR | 3,639 | 3,678 | 3,610 | 3,653.15 | 3,653.15 | -1.65 (-0.05%) | 2,630 |
9 Jun 2022 | INR | 3,625 | 3,690.35 | 3,594.95 | 3,654.8 | 3,654.8 | +3.95 (+0.11%) | 6,208 |
8 Jun 2022 | INR | 3,720.35 | 3,753 | 3,638 | 3,650.85 | 3,650.85 | -50.9 (-1.38%) | 2,027 |
7 Jun 2022 | INR | 3,700.05 | 3,732 | 3,650 | 3,701.75 | 3,701.75 | -19.5 (-0.52%) | 3,325 |
6 Jun 2022 | INR | 3,770.55 | 3,781 | 3,696 | 3,721.25 | 3,721.25 | -36.3 (-0.97%) | 3,075 |
3 Jun 2022 | INR | 3,797 | 3,847.7 | 3,737.95 | 3,757.55 | 3,757.55 | -24.05 (-0.64%) | 5,438 |
2 Jun 2022 | INR | 3,869.3 | 3,875.7 | 3,740 | 3,781.6 | 3,781.6 | -104.05 (-2.68%) | 4,802 |
1 Jun 2022 | INR | 3,949 | 3,957.6 | 3,838 | 3,885.65 | 3,885.65 | -37.8 (-0.96%) | 2,497 |
31 May 2022 | INR | 3,848.05 | 3,956.4 | 3,824.8 | 3,923.45 | 3,923.45 | +64 (+1.66%) | 4,169 |
30 May 2022 | INR | 3,710 | 3,890 | 3,694.25 | 3,859.45 | 3,859.45 | +176.95 (+4.81%) | 5,988 |
27 May 2022 | INR | 3,646.9 | 3,720 | 3,634.5 | 3,682.5 | 3,682.5 | +80.9 (+2.25%) | 2,805 |
26 May 2022 | INR | 3,598.75 | 3,665 | 3,444.45 | 3,601.6 | 3,601.6 | +18.85 (+0.53%) | 8,100 |
25 May 2022 | INR | 3,725 | 3,736.55 | 3,560.55 | 3,582.75 | 3,582.75 | -134.6 (-3.62%) | 7,015 |
24 May 2022 | INR | 3,730 | 3,751.25 | 3,665.25 | 3,717.35 | 3,717.35 | +36.8 (+1.00%) | 4,659 |
23 May 2022 | INR | 3,840 | 3,842.85 | 3,631 | 3,680.55 | 3,680.55 | -104.5 (-2.76%) | 3,534 |
20 May 2022 | INR | 3,785.05 | 3,844.65 | 3,689 | 3,785.05 | 3,785.05 | -22.3 (-0.59%) | 11,671 |
19 May 2022 | INR | 3,885 | 3,885 | 3,746.3 | 3,807.35 | 3,807.35 | -77.8 (-2.00%) | 3,707 |
18 May 2022 | INR | 3,908.5 | 3,949.35 | 3,865.5 | 3,885.15 | 3,885.15 | +0.2 (+0.01%) | 3,874 |
17 May 2022 | INR | 3,890 | 3,930 | 3,839 | 3,884.95 | 3,884.95 | +6.25 (+0.16%) | 4,040 |
16 May 2022 | INR | 3,920 | 4,006.8 | 3,845.25 | 3,878.7 | 3,878.7 | -38.35 (-0.98%) | 3,413 |
13 May 2022 | INR | 3,965.3 | 4,037 | 3,909.6 | 3,917.05 | 3,917.05 | +29.2 (+0.75%) | 7,801 |
12 May 2022 | INR | 3,970 | 3,970 | 3,819 | 3,887.85 | 3,887.85 | -61.65 (-1.56%) | 9,142 |
11 May 2022 | INR | 3,741.05 | 3,965.85 | 3,741.05 | 3,949.5 | 3,949.5 | +178.8 (+4.74%) | 9,851 |
10 May 2022 | INR | 3,706.4 | 3,865.8 | 3,703 | 3,770.7 | 3,770.7 | +35.6 (+0.95%) | 10,737 |
9 May 2022 | INR | 3,700.05 | 3,860 | 3,593.75 | 3,735.1 | 3,735.1 | -21.45 (-0.57%) | 14,935 |
6 May 2022 | INR | 3,775 | 3,819.65 | 3,699.2 | 3,756.55 | 3,756.55 | -25.05 (-0.66%) | 7,196 |