Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 3,500 | 3,556.15 | 3,294.4 | 3,347.8 | 3,347.8 | -118.9 (-3.43%) | 18,833 |
15 Jun 2022 | INR | 3,400 | 3,522.6 | 3,400 | 3,466.7 | 3,466.7 | +53.95 (+1.58%) | 15,054 |
14 Jun 2022 | INR | 3,490 | 3,550.95 | 3,402 | 3,412.75 | 3,412.75 | -79.7 (-2.28%) | 13,897 |
13 Jun 2022 | INR | 3,522 | 3,545 | 3,472 | 3,492.45 | 3,492.45 | -117.6 (-3.26%) | 14,490 |
10 Jun 2022 | INR | 3,569 | 3,624 | 3,559.8 | 3,610.05 | 3,610.05 | -0.4 (-0.01%) | 7,147 |
9 Jun 2022 | INR | 3,570 | 3,640.9 | 3,548.35 | 3,610.45 | 3,610.45 | +18.8 (+0.52%) | 4,943 |
8 Jun 2022 | INR | 3,642.8 | 3,682.15 | 3,554.2 | 3,591.65 | 3,591.65 | -23.3 (-0.64%) | 5,828 |
7 Jun 2022 | INR | 3,640 | 3,640.05 | 3,572.3 | 3,614.95 | 3,614.95 | -49.8 (-1.36%) | 4,140 |
6 Jun 2022 | INR | 3,680 | 3,725 | 3,538.15 | 3,664.75 | 3,664.75 | +33.45 (+0.92%) | 10,547 |
3 Jun 2022 | INR | 3,936 | 3,995.25 | 3,545.45 | 3,631.3 | 3,631.3 | -285.95 (-7.30%) | 15,134 |
2 Jun 2022 | INR | 3,890 | 3,938.95 | 3,838.95 | 3,917.25 | 3,917.25 | +23.1 (+0.59%) | 14,795 |
1 Jun 2022 | INR | 3,899 | 3,940 | 3,864.35 | 3,894.15 | 3,894.15 | +36.25 (+0.94%) | 7,959 |
31 May 2022 | INR | 3,750 | 3,965 | 3,650.05 | 3,857.9 | 3,857.9 | +60.35 (+1.59%) | 38,683 |
30 May 2022 | INR | 3,500 | 3,884.7 | 3,465 | 3,797.55 | 3,797.55 | +375 (+10.96%) | 57,772 |
27 May 2022 | INR | 3,405 | 3,503.3 | 3,405 | 3,422.55 | 3,422.55 | +59.35 (+1.76%) | 5,464 |
26 May 2022 | INR | 3,380.05 | 3,398 | 3,270 | 3,363.2 | 3,363.2 | +26.95 (+0.81%) | 10,929 |
25 May 2022 | INR | 3,428.8 | 3,461.45 | 3,277.9 | 3,336.25 | 3,336.25 | -113.2 (-3.28%) | 16,649 |
24 May 2022 | INR | 3,514 | 3,527.55 | 3,430.05 | 3,449.45 | 3,449.45 | -55.3 (-1.58%) | 4,216 |
23 May 2022 | INR | 3,469 | 3,542.6 | 3,420 | 3,504.75 | 3,504.75 | +78.5 (+2.29%) | 5,325 |
20 May 2022 | INR | 3,449.95 | 3,471 | 3,389 | 3,426.25 | 3,426.25 | +47.15 (+1.40%) | 4,888 |
19 May 2022 | INR | 3,351.05 | 3,455.85 | 3,351.05 | 3,379.1 | 3,379.1 | -124.8 (-3.56%) | 8,330 |
18 May 2022 | INR | 3,548 | 3,574.7 | 3,451.9 | 3,503.9 | 3,503.9 | +13.75 (+0.39%) | 18,227 |
17 May 2022 | INR | 3,368.6 | 3,517.6 | 3,327.85 | 3,490.15 | 3,490.15 | +150 (+4.49%) | 13,878 |
16 May 2022 | INR | 3,459.95 | 3,459.95 | 3,185.05 | 3,340.15 | 3,340.15 | -29.8 (-0.88%) | 20,658 |
13 May 2022 | INR | 3,440 | 3,484.95 | 3,255.6 | 3,369.95 | 3,369.95 | -31.95 (-0.94%) | 45,908 |
12 May 2022 | INR | 3,499 | 3,499 | 3,305.5 | 3,401.9 | 3,401.9 | -109.95 (-3.13%) | 36,269 |
11 May 2022 | INR | 3,682 | 3,746.9 | 3,405.5 | 3,511.85 | 3,511.85 | -168.05 (-4.57%) | 23,971 |
10 May 2022 | INR | 3,825 | 3,845.05 | 3,548.15 | 3,679.9 | 3,679.9 | -141.1 (-3.69%) | 23,673 |
9 May 2022 | INR | 3,880 | 3,930.7 | 3,767.05 | 3,821 | 3,821 | -90.7 (-2.32%) | 21,211 |
6 May 2022 | INR | 3,830 | 3,995 | 3,763.95 | 3,911.7 | 3,911.7 | -41.65 (-1.05%) | 34,628 |