Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,409.95 | 1,409.95 | 1,373 | 1,387.3 | 1,387.3 | -6.65 (-0.48%) | 5,502 |
5 Jun 2023 | INR | 1,390.05 | 1,415 | 1,381.75 | 1,393.95 | 1,393.95 | +4.1 (+0.29%) | 5,670 |
2 Jun 2023 | INR | 1,329.95 | 1,400 | 1,306.8 | 1,389.85 | 1,389.85 | +62.5 (+4.71%) | 18,282 |
1 Jun 2023 | INR | 1,295.05 | 1,339 | 1,292.25 | 1,327.35 | 1,327.35 | +21.9 (+1.68%) | 3,047 |
31 May 2023 | INR | 1,310.4 | 1,310.4 | 1,303.75 | 1,305.45 | 1,305.45 | -2.7 (-0.21%) | 1,395 |
30 May 2023 | INR | 1,306.3 | 1,318 | 1,303.75 | 1,308.15 | 1,308.15 | +7.3 (+0.56%) | 1,829 |
29 May 2023 | INR | 1,300.05 | 1,318.9 | 1,287 | 1,300.85 | 1,300.85 | -5.55 (-0.42%) | 9,973 |
26 May 2023 | INR | 1,306.3 | 1,310 | 1,300 | 1,306.4 | 1,306.4 | +3.8 (+0.29%) | 1,006 |
25 May 2023 | INR | 1,308.05 | 1,315.4 | 1,300.05 | 1,302.6 | 1,302.6 | -6 (-0.46%) | 1,708 |
24 May 2023 | INR | 1,310.4 | 1,316.95 | 1,299.55 | 1,308.6 | 1,308.6 | -3.15 (-0.24%) | 2,812 |
23 May 2023 | INR | 1,311.35 | 1,313.85 | 1,300.75 | 1,311.75 | 1,311.75 | +13 (+1.00%) | 811 |
22 May 2023 | INR | 1,275.05 | 1,301 | 1,275.05 | 1,298.75 | 1,298.75 | +10.15 (+0.79%) | 1,452 |
19 May 2023 | INR | 1,279.85 | 1,295.35 | 1,279.85 | 1,288.6 | 1,288.6 | +8.9 (+0.70%) | 801 |
18 May 2023 | INR | 1,293.7 | 1,297.5 | 1,265 | 1,279.7 | 1,279.7 | -11.95 (-0.93%) | 2,389 |
17 May 2023 | INR | 1,285.15 | 1,298.8 | 1,283.15 | 1,291.65 | 1,291.65 | +1.4 (+0.11%) | 3,740 |
16 May 2023 | INR | 1,285 | 1,304.75 | 1,280 | 1,290.25 | 1,290.25 | +10 (+0.78%) | 6,530 |
15 May 2023 | INR | 1,275 | 1,282.35 | 1,269.85 | 1,280.25 | 1,280.25 | +4.1 (+0.32%) | 3,512 |
12 May 2023 | INR | 1,275.1 | 1,288.35 | 1,275 | 1,276.15 | 1,276.15 | -8.9 (-0.69%) | 1,801 |
11 May 2023 | INR | 1,281.9 | 1,297.75 | 1,280.25 | 1,285.05 | 1,285.05 | +2.05 (+0.16%) | 5,265 |
10 May 2023 | INR | 1,275.05 | 1,284 | 1,275.05 | 1,283 | 1,283 | +7.1 (+0.56%) | 2,566 |
9 May 2023 | INR | 1,261.25 | 1,279.15 | 1,260 | 1,275.9 | 1,275.9 | +14.65 (+1.16%) | 5,781 |
8 May 2023 | INR | 1,248.9 | 1,263.55 | 1,243.15 | 1,261.25 | 1,261.25 | +12.35 (+0.99%) | 3,080 |
5 May 2023 | INR | 1,247 | 1,252.8 | 1,242 | 1,248.9 | 1,248.9 | +4.25 (+0.34%) | 3,378 |
4 May 2023 | INR | 1,257.95 | 1,259 | 1,242 | 1,244.65 | 1,244.65 | -3.75 (-0.30%) | 2,706 |
3 May 2023 | INR | 1,231 | 1,264.25 | 1,228 | 1,248.4 | 1,248.4 | +17.5 (+1.42%) | 11,094 |
2 May 2023 | INR | 1,241.05 | 1,248.1 | 1,228.5 | 1,230.9 | 1,230.9 | -11.1 (-0.89%) | 12,337 |
28 Apr 2023 | INR | 1,245.05 | 1,256.45 | 1,240 | 1,242 | 1,242 | -2.6 (-0.21%) | 1,316 |
27 Apr 2023 | INR | 1,236.85 | 1,250 | 1,232.45 | 1,244.6 | 1,244.6 | +10.35 (+0.84%) | 5,792 |
26 Apr 2023 | INR | 1,246.45 | 1,260.55 | 1,232.3 | 1,234.25 | 1,234.25 | -13.9 (-1.11%) | 6,763 |
25 Apr 2023 | INR | 1,255 | 1,259.45 | 1,242 | 1,248.15 | 1,248.15 | -5.45 (-0.43%) | 3,401 |