Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 8,299.8 | 8,450 | 8,200 | 8,390.75 | 8,390.75 | +214.5 (+2.62%) | 249 |
5 Jun 2023 | INR | 8,225.55 | 8,272 | 8,150.55 | 8,176.25 | 8,176.25 | -69.85 (-0.85%) | 84 |
2 Jun 2023 | INR | 8,225.05 | 8,299 | 8,225 | 8,246.1 | 8,246.1 | -92.3 (-1.11%) | 121 |
1 Jun 2023 | INR | 8,550 | 8,550 | 8,152 | 8,338.4 | 8,338.4 | -5.25 (-0.06%) | 166 |
31 May 2023 | INR | 8,015.05 | 8,648.6 | 8,015 | 8,343.65 | 8,343.65 | +331.75 (+4.14%) | 1,015 |
30 May 2023 | INR | 7,900.2 | 8,066.95 | 7,850 | 8,011.9 | 8,011.9 | +111.75 (+1.41%) | 337 |
29 May 2023 | INR | 8,049 | 8,088 | 7,900 | 7,900.15 | 7,900.15 | -109.8 (-1.37%) | 407 |
26 May 2023 | INR | 8,150 | 8,150 | 7,890 | 8,009.95 | 8,009.95 | -182.7 (-2.23%) | 3,629 |
25 May 2023 | INR | 8,150.1 | 8,224 | 8,100 | 8,192.65 | 8,192.65 | +43.8 (+0.54%) | 362 |
24 May 2023 | INR | 8,167.95 | 8,168 | 8,024 | 8,148.85 | 8,148.85 | +28.7 (+0.35%) | 188 |
23 May 2023 | INR | 8,100 | 8,199 | 8,100 | 8,120.15 | 8,120.15 | +75.85 (+0.94%) | 346 |
22 May 2023 | INR | 8,087.85 | 8,088 | 8,010.05 | 8,044.3 | 8,044.3 | +37.95 (+0.47%) | 57 |
19 May 2023 | INR | 8,025 | 8,094.95 | 8,001.1 | 8,006.35 | 8,006.35 | -0.6 (-0.01%) | 79 |
18 May 2023 | INR | 8,025 | 8,025 | 8,001 | 8,006.95 | 8,006.95 | +6.95 (+0.09%) | 75 |
17 May 2023 | INR | 7,965 | 8,010 | 7,953 | 8,000 | 8,000 | +30.25 (+0.38%) | 130 |
16 May 2023 | INR | 8,004.6 | 8,004.6 | 7,953 | 7,969.75 | 7,969.75 | -6.25 (-0.08%) | 35 |
15 May 2023 | INR | 8,001.1 | 8,005.05 | 7,953.05 | 7,976 | 7,976 | -24 (-0.30%) | 178 |
12 May 2023 | INR | 8,045.65 | 8,046 | 7,969.55 | 8,000 | 8,000 | -2.8 (-0.03%) | 41 |
11 May 2023 | INR | 8,034.85 | 8,046.9 | 8,000 | 8,002.8 | 8,002.8 | -44.2 (-0.55%) | 201 |
10 May 2023 | INR | 8,058 | 8,058 | 8,000 | 8,047 | 8,047 | +72 (+0.90%) | 149 |
9 May 2023 | INR | 8,025.05 | 8,058 | 7,950 | 7,975 | 7,975 | -50 (-0.62%) | 19,285 |
8 May 2023 | INR | 8,100.65 | 8,100.65 | 8,000 | 8,025 | 8,025 | +19.95 (+0.25%) | 99 |
5 May 2023 | INR | 8,100 | 8,100 | 8,001 | 8,005.05 | 8,005.05 | -9.65 (-0.12%) | 38 |
4 May 2023 | INR | 8,085 | 8,099 | 8,000.25 | 8,014.7 | 8,014.7 | +14.55 (+0.18%) | 57 |
3 May 2023 | INR | 7,920 | 8,050 | 7,920 | 8,000.15 | 8,000.15 | +99.15 (+1.25%) | 14,432 |
2 May 2023 | INR | 8,000 | 8,000 | 7,901 | 7,901 | 7,901 | -107.95 (-1.35%) | 83 |
28 Apr 2023 | INR | 8,067.95 | 8,067.95 | 7,874.95 | 8,008.95 | 8,008.95 | +43.5 (+0.55%) | 41 |
27 Apr 2023 | INR | 7,900.95 | 7,990.05 | 7,900.95 | 7,965.45 | 7,965.45 | +64.05 (+0.81%) | 48 |
26 Apr 2023 | INR | 7,850.05 | 7,902.05 | 7,826 | 7,901.4 | 7,901.4 | -21.6 (-0.27%) | 85 |
25 Apr 2023 | INR | 7,898.25 | 7,923 | 7,860.05 | 7,923 | 7,923 | +72.7 (+0.93%) | 114 |