Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 3,907 | 3,925 | 3,894 | 3,914 | 3,914 | +4.25 (+0.11%) | 74 |
15 Jun 2022 | INR | 3,904 | 3,942.8 | 3,904 | 3,909.75 | 3,909.75 | -11 (-0.28%) | 17 |
14 Jun 2022 | INR | 3,930 | 3,950 | 3,903 | 3,920.75 | 3,920.75 | +8.75 (+0.22%) | 26 |
13 Jun 2022 | INR | 3,854 | 3,912 | 3,853.5 | 3,912 | 3,912 | -33 (-0.84%) | 6 |
10 Jun 2022 | INR | 3,929.85 | 3,959.9 | 3,922.75 | 3,945 | 3,945 | -13.45 (-0.34%) | 5,069 |
9 Jun 2022 | INR | 3,939 | 3,968 | 3,866.2 | 3,958.45 | 3,958.45 | +11.05 (+0.28%) | 21 |
8 Jun 2022 | INR | 3,953 | 3,966 | 3,909.1 | 3,947.4 | 3,947.4 | +30.6 (+0.78%) | 15 |
7 Jun 2022 | INR | 3,927 | 3,967.9 | 3,908 | 3,916.8 | 3,916.8 | +30.6 (+0.79%) | 69 |
6 Jun 2022 | INR | 3,961.05 | 3,969.85 | 3,886.2 | 3,886.2 | 3,886.2 | -91.8 (-2.31%) | 56 |
3 Jun 2022 | INR | 3,894.3 | 4,000 | 3,888.7 | 3,978 | 3,978 | +80.5 (+2.07%) | 60 |
2 Jun 2022 | INR | 3,858.2 | 3,942 | 3,771.3 | 3,897.5 | 3,897.5 | -30.8 (-0.78%) | 153 |
1 Jun 2022 | INR | 3,962 | 3,970 | 3,886.6 | 3,928.3 | 3,928.3 | +8.75 (+0.22%) | 35 |
31 May 2022 | INR | 3,920 | 3,931.6 | 3,874.55 | 3,919.55 | 3,919.55 | -31.35 (-0.79%) | 148 |
30 May 2022 | INR | 4,111 | 4,112.8 | 3,914.8 | 3,950.9 | 3,950.9 | -104.1 (-2.57%) | 63 |
27 May 2022 | INR | 4,054 | 4,055 | 4,046.75 | 4,055 | 4,055 | +44.8 (+1.12%) | 11 |
26 May 2022 | INR | 4,021.85 | 4,040 | 3,953.1 | 4,010.2 | 4,010.2 | -41.55 (-1.03%) | 160 |
25 May 2022 | INR | 4,111 | 4,166.6 | 4,019.9 | 4,051.75 | 4,051.75 | -42.8 (-1.05%) | 67 |
24 May 2022 | INR | 3,956.05 | 4,101.4 | 3,956.05 | 4,094.55 | 4,094.55 | +5.5 (+0.13%) | 75 |
23 May 2022 | INR | 4,051.9 | 4,092.4 | 4,027 | 4,089.05 | 4,089.05 | +61.7 (+1.53%) | 35 |
20 May 2022 | INR | 4,070 | 4,070.4 | 4,014 | 4,027.35 | 4,027.35 | +2.6 (+0.06%) | 50 |
19 May 2022 | INR | 4,040 | 4,040 | 4,002 | 4,024.75 | 4,024.75 | +34.05 (+0.85%) | 39 |
18 May 2022 | INR | 4,077 | 4,080 | 3,982 | 3,990.7 | 3,990.7 | -28.9 (-0.72%) | 148 |
17 May 2022 | INR | 4,035.05 | 4,097.85 | 3,997.35 | 4,019.6 | 4,019.6 | -3.95 (-0.10%) | 183 |
16 May 2022 | INR | 4,052 | 4,052 | 3,981.05 | 4,023.55 | 4,023.55 | +57.45 (+1.45%) | 34 |
13 May 2022 | INR | 3,880 | 3,990 | 3,852.05 | 3,966.1 | 3,966.1 | +100.2 (+2.59%) | 336 |
12 May 2022 | INR | 3,825 | 3,880 | 3,735.1 | 3,865.9 | 3,865.9 | -1.15 (-0.03%) | 200 |
11 May 2022 | INR | 3,913.85 | 3,913.85 | 3,822 | 3,867.05 | 3,867.05 | -24.4 (-0.63%) | 330 |
10 May 2022 | INR | 3,869 | 3,981.4 | 3,849 | 3,891.45 | 3,891.45 | +2.2 (+0.06%) | 226 |
9 May 2022 | INR | 3,979.3 | 3,979.3 | 3,848.3 | 3,889.25 | 3,889.25 | -108.3 (-2.71%) | 115 |
6 May 2022 | INR | 3,968.1 | 4,032.3 | 3,935.25 | 3,997.55 | 3,997.55 | +8.55 (+0.21%) | 142 |