Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 4,522.65 | 4,571.95 | 4,400 | 4,496.15 | 4,496.15 | -26.5 (-0.59%) | 687 |
5 Jun 2023 | INR | 4,471.45 | 4,525.25 | 4,459.2 | 4,522.65 | 4,522.65 | +81.45 (+1.83%) | 1,060 |
2 Jun 2023 | INR | 4,433.05 | 4,467.7 | 4,410.05 | 4,441.2 | 4,441.2 | +11.25 (+0.25%) | 1,412 |
1 Jun 2023 | INR | 4,445.55 | 4,513.45 | 4,411.6 | 4,429.95 | 4,429.95 | +41 (+0.93%) | 2,090 |
31 May 2023 | INR | 4,429.4 | 4,492.5 | 4,281.1 | 4,388.95 | 4,388.95 | -15.5 (-0.35%) | 3,512 |
30 May 2023 | INR | 4,389.5 | 4,409.75 | 4,355 | 4,404.45 | 4,404.45 | -7.35 (-0.17%) | 529 |
29 May 2023 | INR | 4,408.35 | 4,418.3 | 4,366.4 | 4,411.8 | 4,411.8 | +18.35 (+0.42%) | 1,360 |
26 May 2023 | INR | 4,338.85 | 4,406.35 | 4,302.45 | 4,393.45 | 4,393.45 | +114.75 (+2.68%) | 535 |
25 May 2023 | INR | 4,300.05 | 4,306.05 | 4,251.05 | 4,278.7 | 4,278.7 | -29.85 (-0.69%) | 891 |
24 May 2023 | INR | 4,349.05 | 4,385.45 | 4,280.05 | 4,308.55 | 4,308.55 | -55.5 (-1.27%) | 2,007 |
23 May 2023 | INR | 4,435 | 4,435 | 4,335.05 | 4,364.05 | 4,364.05 | -11.7 (-0.27%) | 1,181 |
22 May 2023 | INR | 4,398.05 | 4,435 | 4,333.3 | 4,375.75 | 4,375.75 | -23.15 (-0.53%) | 1,201 |
19 May 2023 | INR | 4,438.05 | 4,438.05 | 4,364.05 | 4,398.9 | 4,398.9 | -9.05 (-0.21%) | 492 |
18 May 2023 | INR | 4,529.3 | 4,541.35 | 4,386.8 | 4,407.95 | 4,407.95 | -93.55 (-2.08%) | 830 |
17 May 2023 | INR | 4,479.9 | 4,507.6 | 4,474.85 | 4,501.5 | 4,501.5 | +43.3 (+0.97%) | 423 |
16 May 2023 | INR | 4,509.95 | 4,509.95 | 4,435.45 | 4,458.2 | 4,458.2 | -12.55 (-0.28%) | 462 |
15 May 2023 | INR | 4,650 | 4,650.05 | 4,455.1 | 4,470.75 | 4,470.75 | -105.65 (-2.31%) | 635 |
12 May 2023 | INR | 4,639.95 | 4,729.05 | 4,555 | 4,576.4 | 4,576.4 | -61.35 (-1.32%) | 855 |
11 May 2023 | INR | 4,616.6 | 4,654 | 4,582 | 4,637.75 | 4,637.75 | +1.9 (+0.04%) | 319 |
10 May 2023 | INR | 4,634.95 | 4,645.5 | 4,596 | 4,635.85 | 4,635.85 | +23.95 (+0.52%) | 186 |
9 May 2023 | INR | 4,615.05 | 4,654.55 | 4,583.5 | 4,611.9 | 4,611.9 | +12.65 (+0.28%) | 300 |
8 May 2023 | INR | 4,630.05 | 4,659.1 | 4,585 | 4,599.25 | 4,599.25 | -30.65 (-0.66%) | 411 |
5 May 2023 | INR | 4,670 | 4,694.75 | 4,622.3 | 4,629.9 | 4,629.9 | -29.2 (-0.63%) | 437 |
4 May 2023 | INR | 4,590 | 4,669.25 | 4,590 | 4,659.1 | 4,659.1 | +84.4 (+1.84%) | 333 |
3 May 2023 | INR | 4,507.15 | 4,597 | 4,495.3 | 4,574.7 | 4,574.7 | +105.05 (+2.35%) | 295 |
2 May 2023 | INR | 4,430 | 4,532.3 | 4,402.75 | 4,469.65 | 4,469.65 | +68.9 (+1.57%) | 680 |
28 Apr 2023 | INR | 4,389.5 | 4,430 | 4,358.2 | 4,400.75 | 4,400.75 | +79.4 (+1.84%) | 118 |
27 Apr 2023 | INR | 4,355.95 | 4,400 | 4,297.3 | 4,321.35 | 4,321.35 | -40.7 (-0.93%) | 552 |
26 Apr 2023 | INR | 4,330.05 | 4,395.95 | 4,330 | 4,362.05 | 4,362.05 | +33.45 (+0.77%) | 179 |
25 Apr 2023 | INR | 4,322.55 | 4,353.9 | 4,315.1 | 4,328.6 | 4,328.6 | +6.9 (+0.16%) | 232 |