Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | INR | 3,870 | 3,958.45 | 3,817 | 3,861.2 | 3,861.2 | +47.85 (+1.25%) | 1,819,576 |
24 Jun 2022 | INR | 3,800.8 | 3,841.35 | 3,781.95 | 3,813.35 | 3,813.35 | +28.55 (+0.75%) | 558,798 |
23 Jun 2022 | INR | 3,680.1 | 3,796 | 3,665.25 | 3,784.8 | 3,784.8 | +149.15 (+4.10%) | 1,186,420 |
22 Jun 2022 | INR | 3,645 | 3,721.5 | 3,614.15 | 3,635.65 | 3,635.65 | -9.6 (-0.26%) | 585,483 |
21 Jun 2022 | INR | 3,631 | 3,675 | 3,616.05 | 3,645.25 | 3,645.25 | +29.3 (+0.81%) | 424,763 |
20 Jun 2022 | INR | 3,620.25 | 3,638.8 | 3,574.8 | 3,615.95 | 3,615.95 | -13 (-0.36%) | 268,242 |
17 Jun 2022 | INR | 3,670 | 3,713.95 | 3,615.6 | 3,628.95 | 3,628.95 | -29.25 (-0.80%) | 727,356 |
16 Jun 2022 | INR | 3,736.8 | 3,736.8 | 3,633 | 3,658.2 | 3,658.2 | -39.9 (-1.08%) | 438,590 |
15 Jun 2022 | INR | 3,700 | 3,742.65 | 3,645 | 3,698.1 | 3,698.1 | +16.35 (+0.44%) | 753,821 |
14 Jun 2022 | INR | 3,885 | 3,915.75 | 3,602.95 | 3,681.75 | 3,681.75 | -199.5 (-5.14%) | 1,733,394 |
13 Jun 2022 | INR | 3,825 | 3,895.05 | 3,794.45 | 3,881.25 | 3,881.25 | +0.25 (+0.01%) | 519,745 |
10 Jun 2022 | INR | 3,956.3 | 3,971 | 3,850 | 3,881 | 3,881 | +2.35 (+0.06%) | 1,412,838 |
9 Jun 2022 | INR | 3,794.15 | 3,895 | 3,779.4 | 3,878.65 | 3,878.65 | +84.5 (+2.23%) | 627,869 |
8 Jun 2022 | INR | 3,833.5 | 3,850 | 3,768.05 | 3,794.15 | 3,794.15 | -39.95 (-1.04%) | 346,603 |
7 Jun 2022 | INR | 3,765 | 3,853.65 | 3,765 | 3,834.1 | 3,834.1 | +17.1 (+0.45%) | 561,644 |
6 Jun 2022 | INR | 3,660 | 3,869.75 | 3,650.5 | 3,817 | 3,817 | +144.3 (+3.93%) | 1,136,609 |
3 Jun 2022 | INR | 3,719 | 3,733.9 | 3,650 | 3,672.7 | 3,672.7 | -16 (-0.43%) | 409,815 |
2 Jun 2022 | INR | 3,720.1 | 3,749.9 | 3,666.35 | 3,688.7 | 3,688.7 | -31.4 (-0.84%) | 346,754 |
1 Jun 2022 | INR | 3,877.2 | 3,904 | 3,707.3 | 3,720.1 | 3,720.1 | -144 (-3.73%) | 784,215 |
31 May 2022 | INR | 3,876 | 3,958 | 3,839 | 3,864.1 | 3,864.1 | +7.4 (+0.19%) | 1,154,256 |
30 May 2022 | INR | 3,860 | 3,903.15 | 3,843.05 | 3,856.7 | 3,856.7 | +23.65 (+0.62%) | 271,827 |
27 May 2022 | INR | 3,875 | 3,890 | 3,823.05 | 3,833.05 | 3,833.05 | -24.3 (-0.63%) | 422,591 |
26 May 2022 | INR | 3,801.1 | 3,870 | 3,754.05 | 3,857.35 | 3,857.35 | +65.55 (+1.73%) | 419,826 |
25 May 2022 | INR | 3,814.55 | 3,819 | 3,742.25 | 3,791.8 | 3,791.8 | +8.5 (+0.22%) | 225,253 |
24 May 2022 | INR | 3,817.4 | 3,842 | 3,771.05 | 3,783.3 | 3,783.3 | -2.85 (-0.08%) | 369,304 |
23 May 2022 | INR | 3,836 | 3,874.5 | 3,770 | 3,786.15 | 3,786.15 | -1.65 (-0.04%) | 339,483 |
20 May 2022 | INR | 3,760 | 3,849 | 3,735 | 3,787.8 | 3,787.8 | +89.25 (+2.41%) | 396,832 |
19 May 2022 | INR | 3,691.9 | 3,778 | 3,680.05 | 3,698.55 | 3,698.55 | -92.65 (-2.44%) | 261,026 |
18 May 2022 | INR | 3,743 | 3,829.5 | 3,736.2 | 3,791.2 | 3,791.2 | +48.3 (+1.29%) | 507,061 |
17 May 2022 | INR | 3,725.1 | 3,787 | 3,725.1 | 3,742.9 | 3,742.9 | +27.05 (+0.73%) | 402,398 |