Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 3,110.2 | 3,150 | 3,075.9 | 3,099.2 | 3,099.2 | +5.9 (+0.19%) | 611 |
5 Jun 2023 | INR | 3,117.95 | 3,159 | 3,053.65 | 3,093.3 | 3,093.3 | +19.7 (+0.64%) | 839 |
2 Jun 2023 | INR | 3,099.95 | 3,099.95 | 3,032.95 | 3,073.6 | 3,073.6 | +7.85 (+0.26%) | 717 |
1 Jun 2023 | INR | 3,032.95 | 3,085 | 3,005 | 3,065.75 | 3,065.75 | +32.5 (+1.07%) | 1,370 |
31 May 2023 | INR | 3,096.8 | 3,096.8 | 3,024.05 | 3,033.25 | 3,033.25 | -35.75 (-1.16%) | 686 |
30 May 2023 | INR | 3,028.75 | 3,071.05 | 3,020.2 | 3,069 | 3,069 | +40.9 (+1.35%) | 758 |
29 May 2023 | INR | 3,058.95 | 3,058.95 | 2,992.75 | 3,028.1 | 3,028.1 | +6.15 (+0.20%) | 1,680 |
26 May 2023 | INR | 2,977.8 | 3,033 | 2,943.8 | 3,021.95 | 3,021.95 | +22.1 (+0.74%) | 1,058 |
25 May 2023 | INR | 3,048.95 | 3,048.95 | 2,984.3 | 2,999.85 | 2,999.85 | -12.2 (-0.41%) | 197 |
24 May 2023 | INR | 3,068.75 | 3,068.75 | 2,989.7 | 3,012.05 | 3,012.05 | -1.5 (-0.05%) | 367 |
23 May 2023 | INR | 3,064 | 3,148.7 | 3,007 | 3,013.55 | 3,013.55 | +24.2 (+0.81%) | 3,076 |
22 May 2023 | INR | 3,029.8 | 3,029.8 | 2,973.8 | 2,989.35 | 2,989.35 | -17.95 (-0.60%) | 778 |
19 May 2023 | INR | 3,068.95 | 3,068.95 | 2,973.05 | 3,007.3 | 3,007.3 | +29.15 (+0.98%) | 486 |
18 May 2023 | INR | 3,054.95 | 3,054.95 | 2,941.5 | 2,978.15 | 2,978.15 | -6.9 (-0.23%) | 1,362 |
17 May 2023 | INR | 3,043.95 | 3,044 | 2,971.4 | 2,985.05 | 2,985.05 | +24.05 (+0.81%) | 1,255 |
16 May 2023 | INR | 2,978 | 2,990.1 | 2,925 | 2,961 | 2,961 | +2.45 (+0.08%) | 1,016 |
15 May 2023 | INR | 2,870.05 | 2,979.7 | 2,870.05 | 2,958.55 | 2,958.55 | +51.35 (+1.77%) | 1,136 |
12 May 2023 | INR | 3,029 | 3,029 | 2,867.75 | 2,907.2 | 2,907.2 | -21.1 (-0.72%) | 978 |
11 May 2023 | INR | 3,138.95 | 3,138.95 | 2,906 | 2,928.3 | 2,928.3 | +23.25 (+0.80%) | 163 |
10 May 2023 | INR | 2,945.8 | 2,945.8 | 2,854.85 | 2,905.05 | 2,905.05 | +25.45 (+0.88%) | 643 |
9 May 2023 | INR | 2,922.55 | 2,932.65 | 2,870 | 2,879.6 | 2,879.6 | -21.25 (-0.73%) | 307 |
8 May 2023 | INR | 2,930 | 2,937.6 | 2,878.8 | 2,900.85 | 2,900.85 | -14.75 (-0.51%) | 1,002 |
5 May 2023 | INR | 2,910.55 | 2,977.1 | 2,905.05 | 2,915.6 | 2,915.6 | -48.75 (-1.64%) | 1,095 |
4 May 2023 | INR | 2,923 | 2,980 | 2,913.75 | 2,964.35 | 2,964.35 | +39.4 (+1.35%) | 842 |
3 May 2023 | INR | 2,910.9 | 2,925 | 2,879.9 | 2,924.95 | 2,924.95 | +20.65 (+0.71%) | 148 |
2 May 2023 | INR | 2,933.7 | 2,933.7 | 2,868.8 | 2,904.3 | 2,904.3 | -11.9 (-0.41%) | 841 |
28 Apr 2023 | INR | 2,913.65 | 2,928.05 | 2,900 | 2,916.2 | 2,916.2 | -6.25 (-0.21%) | 770 |
27 Apr 2023 | INR | 2,958.95 | 2,958.95 | 2,874.9 | 2,922.45 | 2,922.45 | +21.8 (+0.75%) | 1,070 |
26 Apr 2023 | INR | 2,893.2 | 2,933.95 | 2,864.35 | 2,900.65 | 2,900.65 | +13.1 (+0.45%) | 1,407 |
25 Apr 2023 | INR | 2,906 | 2,908.05 | 2,850.95 | 2,887.55 | 2,887.55 | -13.75 (-0.47%) | 931 |