Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 2,481.3 | 2,490.1 | 2,462.55 | 2,480.25 | 2,480.25 | +3.45 (+0.14%) | 115,547 |
5 Jun 2023 | INR | 2,465.1 | 2,483.7 | 2,458.1 | 2,476.8 | 2,476.8 | +21.85 (+0.89%) | 119,029 |
2 Jun 2023 | INR | 2,475 | 2,482.8 | 2,451.05 | 2,454.95 | 2,454.95 | -7.1 (-0.29%) | 101,224 |
1 Jun 2023 | INR | 2,478 | 2,484.45 | 2,457.95 | 2,462.05 | 2,462.05 | -12.65 (-0.51%) | 240,274 |
31 May 2023 | INR | 2,506.95 | 2,508.95 | 2,461.7 | 2,474.7 | 2,474.7 | -44.7 (-1.77%) | 205,076 |
30 May 2023 | INR | 2,520 | 2,537.45 | 2,513.9 | 2,519.4 | 2,519.4 | -0.4 (-0.02%) | 146,443 |
29 May 2023 | INR | 2,519 | 2,530 | 2,506.95 | 2,519.8 | 2,519.8 | +13.25 (+0.53%) | 416,211 |
26 May 2023 | INR | 2,453.6 | 2,510 | 2,449.15 | 2,506.55 | 2,506.55 | +68 (+2.79%) | 261,121 |
25 May 2023 | INR | 2,433.5 | 2,448.45 | 2,415.7 | 2,438.55 | 2,438.55 | +1.5 (+0.06%) | 186,194 |
24 May 2023 | INR | 2,446.6 | 2,463 | 2,433.3 | 2,437.05 | 2,437.05 | -17.05 (-0.69%) | 154,319 |
23 May 2023 | INR | 2,465 | 2,468.25 | 2,451.85 | 2,454.1 | 2,454.1 | -0.4 (-0.02%) | 87,497 |
22 May 2023 | INR | 2,430 | 2,465 | 2,430 | 2,454.5 | 2,454.5 | +11.7 (+0.48%) | 144,136 |
19 May 2023 | INR | 2,432.7 | 2,445.75 | 2,419.55 | 2,442.8 | 2,442.8 | +8.95 (+0.37%) | 54,880 |
18 May 2023 | INR | 2,454.8 | 2,456.1 | 2,428 | 2,433.85 | 2,433.85 | -4.95 (-0.20%) | 56,823 |
17 May 2023 | INR | 2,460.35 | 2,463.7 | 2,429.2 | 2,438.8 | 2,438.8 | -15.05 (-0.61%) | 158,298 |
16 May 2023 | INR | 2,496 | 2,498 | 2,451 | 2,453.85 | 2,453.85 | -34.3 (-1.38%) | 83,298 |
15 May 2023 | INR | 2,486 | 2,503.75 | 2,472.6 | 2,488.15 | 2,488.15 | +4.05 (+0.16%) | 67,628 |
12 May 2023 | INR | 2,477 | 2,488 | 2,456.55 | 2,484.1 | 2,484.1 | +5.8 (+0.23%) | 61,427 |
11 May 2023 | INR | 2,499.5 | 2,509 | 2,473.8 | 2,478.3 | 2,478.3 | -18 (-0.72%) | 98,850 |
10 May 2023 | INR | 2,485.6 | 2,499.9 | 2,481.5 | 2,496.3 | 2,496.3 | +17.15 (+0.69%) | 99,083 |
9 May 2023 | INR | 2,475 | 2,486.95 | 2,463.5 | 2,479.15 | 2,479.15 | +7.8 (+0.32%) | 65,220 |
8 May 2023 | INR | 2,450.95 | 2,483.5 | 2,444.85 | 2,471.35 | 2,471.35 | +30.05 (+1.23%) | 92,596 |
5 May 2023 | INR | 2,444 | 2,461.7 | 2,435.75 | 2,441.3 | 2,441.3 | -6.5 (-0.27%) | 81,483 |
4 May 2023 | INR | 2,423.4 | 2,452.25 | 2,414.25 | 2,447.8 | 2,447.8 | +28 (+1.16%) | 88,436 |
3 May 2023 | INR | 2,447 | 2,447 | 2,413.35 | 2,419.8 | 2,419.8 | -21.25 (-0.87%) | 89,389 |
2 May 2023 | INR | 2,440 | 2,446 | 2,428.75 | 2,441.05 | 2,441.05 | +20.85 (+0.86%) | 145,848 |
28 Apr 2023 | INR | 2,379.85 | 2,424 | 2,379.8 | 2,420.2 | 2,420.2 | +42.7 (+1.80%) | 394,972 |
27 Apr 2023 | INR | 2,365 | 2,383 | 2,364 | 2,377.5 | 2,377.5 | +15.45 (+0.65%) | 85,772 |
26 Apr 2023 | INR | 2,379.8 | 2,381.5 | 2,353.85 | 2,362.05 | 2,362.05 | -13.05 (-0.55%) | 145,620 |
25 Apr 2023 | INR | 2,368.8 | 2,381 | 2,350.35 | 2,375.1 | 2,375.1 | +17.95 (+0.76%) | 92,349 |