Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,325 | 1,325 | 1,276.5 | 1,293.45 | 1,293.45 | -18.25 (-1.39%) | 5,550 |
5 Jun 2023 | INR | 1,339 | 1,344.9 | 1,300 | 1,311.7 | 1,311.7 | -9.5 (-0.72%) | 7,854 |
2 Jun 2023 | INR | 1,281 | 1,343.4 | 1,270 | 1,321.2 | 1,321.2 | +41.1 (+3.21%) | 15,369 |
1 Jun 2023 | INR | 1,290.25 | 1,329.85 | 1,212.2 | 1,280.1 | 1,280.1 | -17.2 (-1.33%) | 14,453 |
31 May 2023 | INR | 1,310 | 1,319.8 | 1,241.6 | 1,297.3 | 1,297.3 | +17.25 (+1.35%) | 12,946 |
30 May 2023 | INR | 1,230 | 1,295 | 1,230 | 1,280.05 | 1,280.05 | +50.35 (+4.09%) | 17,015 |
29 May 2023 | INR | 1,275 | 1,275 | 1,151 | 1,229.7 | 1,229.7 | -62 (-4.80%) | 51,196 |
26 May 2023 | INR | 1,350 | 1,399 | 1,270 | 1,291.7 | 1,291.7 | -58.7 (-4.35%) | 31,071 |
25 May 2023 | INR | 1,372.9 | 1,372.9 | 1,347 | 1,350.4 | 1,350.4 | -0.75 (-0.06%) | 6,692 |
24 May 2023 | INR | 1,380 | 1,380 | 1,348 | 1,351.15 | 1,351.15 | -12.9 (-0.95%) | 8,069 |
23 May 2023 | INR | 1,336.1 | 1,388.45 | 1,313.1 | 1,364.05 | 1,364.05 | +26.7 (+2.00%) | 13,839 |
22 May 2023 | INR | 1,330 | 1,373.9 | 1,330 | 1,337.35 | 1,337.35 | -7.4 (-0.55%) | 8,679 |
19 May 2023 | INR | 1,342 | 1,359 | 1,325 | 1,344.75 | 1,344.75 | -0.5 (-0.04%) | 4,893 |
18 May 2023 | INR | 1,345 | 1,377.9 | 1,340.1 | 1,345.25 | 1,345.25 | -4.45 (-0.33%) | 4,936 |
17 May 2023 | INR | 1,336 | 1,390 | 1,336 | 1,349.7 | 1,349.7 | +19.55 (+1.47%) | 11,124 |
16 May 2023 | INR | 1,344 | 1,399 | 1,320 | 1,330.15 | 1,330.15 | -11.8 (-0.88%) | 23,331 |
15 May 2023 | INR | 1,245.05 | 1,360 | 1,245.05 | 1,341.95 | 1,341.95 | +100.45 (+8.09%) | 37,940 |
12 May 2023 | INR | 1,246 | 1,262.9 | 1,235 | 1,241.5 | 1,241.5 | -8.4 (-0.67%) | 3,371 |
11 May 2023 | INR | 1,266.8 | 1,279 | 1,240 | 1,249.9 | 1,249.9 | -2.05 (-0.16%) | 5,742 |
10 May 2023 | INR | 1,286 | 1,286 | 1,250.05 | 1,251.95 | 1,251.95 | -14.05 (-1.11%) | 4,568 |
9 May 2023 | INR | 1,219 | 1,279.95 | 1,210 | 1,266 | 1,266 | +46.25 (+3.79%) | 10,412 |
8 May 2023 | INR | 1,265 | 1,288 | 1,200.55 | 1,219.75 | 1,219.75 | -42.7 (-3.38%) | 15,374 |
5 May 2023 | INR | 1,255.2 | 1,364 | 1,255 | 1,262.45 | 1,262.45 | -13.1 (-1.03%) | 7,374 |
4 May 2023 | INR | 1,292.35 | 1,340 | 1,263.3 | 1,275.55 | 1,275.55 | -16.8 (-1.30%) | 12,320 |
3 May 2023 | INR | 1,285.6 | 1,325 | 1,250 | 1,292.35 | 1,292.35 | +22.35 (+1.76%) | 21,287 |
2 May 2023 | INR | 1,234 | 1,285 | 1,215 | 1,270 | 1,270 | +59.6 (+4.92%) | 29,465 |
28 Apr 2023 | INR | 1,032.4 | 1,234 | 1,032.4 | 1,210.4 | 1,210.4 | +178.25 (+17.27%) | 31,732 |
27 Apr 2023 | INR | 1,053.8 | 1,053.8 | 1,028.5 | 1,032.15 | 1,032.15 | -2.4 (-0.23%) | 3,669 |
26 Apr 2023 | INR | 1,017 | 1,050 | 1,017 | 1,034.55 | 1,034.55 | +2.65 (+0.26%) | 3,466 |
25 Apr 2023 | INR | 1,049.95 | 1,049.95 | 1,025.25 | 1,031.9 | 1,031.9 | -5.55 (-0.53%) | 3,660 |