Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,974 | 2,013.95 | 1,957.25 | 1,986.55 | 1,986.55 | +11.85 (+0.60%) | 1,250 |
5 Jun 2023 | INR | 2,033.9 | 2,033.9 | 1,955.15 | 1,974.7 | 1,974.7 | -13.3 (-0.67%) | 2,359 |
2 Jun 2023 | INR | 1,968.95 | 2,005.5 | 1,918 | 1,988 | 1,988 | +59.85 (+3.10%) | 3,838 |
1 Jun 2023 | INR | 1,924 | 1,978 | 1,900 | 1,928.15 | 1,928.15 | -20 (-1.03%) | 4,828 |
31 May 2023 | INR | 1,999 | 1,999 | 1,906 | 1,948.15 | 1,948.15 | -31.35 (-1.58%) | 3,418 |
30 May 2023 | INR | 2,044 | 2,049 | 1,951 | 1,979.5 | 1,979.5 | -56.55 (-2.78%) | 4,324 |
29 May 2023 | INR | 2,028 | 2,059 | 2,022.4 | 2,036.05 | 2,036.05 | +8.45 (+0.42%) | 2,681 |
26 May 2023 | INR | 2,000.35 | 2,060.35 | 2,000.35 | 2,027.6 | 2,027.6 | +27.25 (+1.36%) | 4,816 |
25 May 2023 | INR | 1,916 | 2,047 | 1,916 | 2,000.35 | 2,000.35 | +82.95 (+4.33%) | 13,311 |
24 May 2023 | INR | 1,832 | 1,930.8 | 1,832 | 1,917.4 | 1,917.4 | +67.4 (+3.64%) | 6,944 |
23 May 2023 | INR | 1,890 | 1,890 | 1,830.6 | 1,850 | 1,850 | -3.25 (-0.18%) | 3,578 |
22 May 2023 | INR | 1,879 | 1,879 | 1,850 | 1,853.25 | 1,853.25 | -8.95 (-0.48%) | 2,520 |
19 May 2023 | INR | 1,910 | 1,944.45 | 1,854 | 1,862.2 | 1,862.2 | +16.9 (+0.92%) | 12,380 |
18 May 2023 | INR | 1,841 | 1,854.6 | 1,829.95 | 1,845.3 | 1,845.3 | +9.8 (+0.53%) | 4,473 |
17 May 2023 | INR | 1,830.1 | 1,860 | 1,830 | 1,835.5 | 1,835.5 | +5.4 (+0.30%) | 3,074 |
16 May 2023 | INR | 1,840.05 | 1,884.95 | 1,829.95 | 1,830.1 | 1,830.1 | -14 (-0.76%) | 3,254 |
15 May 2023 | INR | 1,830 | 1,877 | 1,810 | 1,844.1 | 1,844.1 | +6.05 (+0.33%) | 1,564 |
12 May 2023 | INR | 1,845.7 | 1,850 | 1,836 | 1,838.05 | 1,838.05 | -1.55 (-0.08%) | 1,866 |
11 May 2023 | INR | 1,842.7 | 1,850 | 1,825 | 1,839.6 | 1,839.6 | +3.35 (+0.18%) | 2,144 |
10 May 2023 | INR | 1,858.85 | 1,858.85 | 1,823.5 | 1,836.25 | 1,836.25 | +6.45 (+0.35%) | 1,010 |
9 May 2023 | INR | 1,846.1 | 1,850 | 1,823.2 | 1,829.8 | 1,829.8 | -16.3 (-0.88%) | 2,215 |
8 May 2023 | INR | 1,875.75 | 1,875.75 | 1,836 | 1,846.1 | 1,846.1 | -29.65 (-1.58%) | 2,328 |
5 May 2023 | INR | 1,851 | 1,892 | 1,840 | 1,875.75 | 1,875.75 | +27.35 (+1.48%) | 3,628 |
4 May 2023 | INR | 1,844.15 | 1,865 | 1,818.1 | 1,848.4 | 1,848.4 | +4.25 (+0.23%) | 2,234 |
3 May 2023 | INR | 1,856 | 1,870 | 1,828 | 1,844.15 | 1,844.15 | -12.2 (-0.66%) | 1,583 |
2 May 2023 | INR | 1,870 | 1,891.8 | 1,815 | 1,856.35 | 1,856.35 | -1.45 (-0.08%) | 2,246 |
28 Apr 2023 | INR | 1,812.85 | 1,864.8 | 1,802 | 1,857.8 | 1,857.8 | +55.65 (+3.09%) | 3,224 |
27 Apr 2023 | INR | 1,830 | 1,835 | 1,791.45 | 1,802.15 | 1,802.15 | -10.7 (-0.59%) | 3,258 |
26 Apr 2023 | INR | 1,765 | 1,825 | 1,765 | 1,812.85 | 1,812.85 | +52.45 (+2.98%) | 2,878 |
25 Apr 2023 | INR | 1,782 | 1,837.15 | 1,745 | 1,760.4 | 1,760.4 | -6.95 (-0.39%) | 11,566 |