Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 4,950.05 | 4,967.05 | 4,892.2 | 4,942.8 | 4,942.8 | -5.9 (-0.12%) | 6,552 |
5 Jun 2023 | INR | 4,960.05 | 5,008 | 4,936.9 | 4,948.7 | 4,948.7 | -18.6 (-0.37%) | 21,531 |
2 Jun 2023 | INR | 4,821.2 | 5,000.9 | 4,804.8 | 4,967.3 | 4,967.3 | +148.7 (+3.09%) | 35,196 |
1 Jun 2023 | INR | 4,657.75 | 4,843.6 | 4,657.75 | 4,818.6 | 4,818.6 | +195.8 (+4.24%) | 52,877 |
31 May 2023 | INR | 4,609.95 | 4,731 | 4,525.65 | 4,622.8 | 4,622.8 | +19.55 (+0.42%) | 43,716 |
30 May 2023 | INR | 4,689.65 | 4,793.1 | 4,535.3 | 4,603.25 | 4,603.25 | -42.85 (-0.92%) | 31,946 |
29 May 2023 | INR | 4,620 | 4,666 | 4,579.2 | 4,646.1 | 4,646.1 | +36 (+0.78%) | 11,516 |
26 May 2023 | INR | 4,570 | 4,620 | 4,559.1 | 4,610.1 | 4,610.1 | +40.25 (+0.88%) | 6,815 |
25 May 2023 | INR | 4,550 | 4,596 | 4,535.3 | 4,569.85 | 4,569.85 | +34.6 (+0.76%) | 3,138 |
24 May 2023 | INR | 4,510.05 | 4,605 | 4,510.05 | 4,535.25 | 4,535.25 | -16.3 (-0.36%) | 4,757 |
23 May 2023 | INR | 4,572.05 | 4,615.7 | 4,531.4 | 4,551.55 | 4,551.55 | -58.85 (-1.28%) | 6,705 |
22 May 2023 | INR | 4,450 | 4,621.35 | 4,450 | 4,610.4 | 4,610.4 | +168.5 (+3.79%) | 9,883 |
19 May 2023 | INR | 4,444 | 4,458.4 | 4,410.05 | 4,441.9 | 4,441.9 | -1.2 (-0.03%) | 19,115 |
18 May 2023 | INR | 4,501 | 4,531.1 | 4,435 | 4,443.1 | 4,443.1 | -38 (-0.85%) | 12,328 |
17 May 2023 | INR | 4,600 | 4,600 | 4,458.2 | 4,481.1 | 4,481.1 | -70.55 (-1.55%) | 8,479 |
16 May 2023 | INR | 4,600.05 | 4,637.6 | 4,541.25 | 4,551.65 | 4,551.65 | -74.25 (-1.61%) | 9,173 |
15 May 2023 | INR | 4,606.05 | 4,688 | 4,594.25 | 4,625.9 | 4,625.9 | +18 (+0.39%) | 18,144 |
12 May 2023 | INR | 4,581.1 | 4,639.95 | 4,535 | 4,607.9 | 4,607.9 | +15.4 (+0.34%) | 6,472 |
11 May 2023 | INR | 4,580.05 | 4,645 | 4,580.05 | 4,592.5 | 4,592.5 | -10.45 (-0.23%) | 7,143 |
10 May 2023 | INR | 4,584.3 | 4,634.45 | 4,580 | 4,602.95 | 4,602.95 | +12.65 (+0.28%) | 4,550 |
9 May 2023 | INR | 4,634.85 | 4,648.5 | 4,581 | 4,590.3 | 4,590.3 | -35 (-0.76%) | 7,338 |
8 May 2023 | INR | 4,602.25 | 4,660 | 4,585 | 4,625.3 | 4,625.3 | +23.45 (+0.51%) | 5,930 |
5 May 2023 | INR | 4,554 | 4,629 | 4,525 | 4,601.85 | 4,601.85 | +47.8 (+1.05%) | 10,622 |
4 May 2023 | INR | 4,510 | 4,571.05 | 4,504.5 | 4,554.05 | 4,554.05 | +41.6 (+0.92%) | 8,214 |
3 May 2023 | INR | 4,500.05 | 4,525.75 | 4,481.4 | 4,512.45 | 4,512.45 | +30.3 (+0.68%) | 5,510 |
2 May 2023 | INR | 4,500 | 4,570.75 | 4,466.45 | 4,482.15 | 4,482.15 | -37.8 (-0.84%) | 20,453 |
28 Apr 2023 | INR | 4,435 | 4,530 | 4,435 | 4,519.95 | 4,519.95 | +106.7 (+2.42%) | 13,139 |
27 Apr 2023 | INR | 4,400.05 | 4,435 | 4,368 | 4,413.25 | 4,413.25 | +2.3 (+0.05%) | 10,674 |
26 Apr 2023 | INR | 4,400.05 | 4,486.3 | 4,400.05 | 4,410.95 | 4,410.95 | -7.75 (-0.18%) | 8,092 |
25 Apr 2023 | INR | 4,401.2 | 4,445.55 | 4,381.8 | 4,418.7 | 4,418.7 | +15.55 (+0.35%) | 8,034 |