Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,253 | 1,253 | 1,194.15 | 1,224.95 | 1,224.95 | -32 (-2.55%) | 7,795 |
5 Jun 2023 | INR | 1,259.9 | 1,299.95 | 1,251.05 | 1,256.95 | 1,256.95 | -12.15 (-0.96%) | 1,546 |
2 Jun 2023 | INR | 1,324 | 1,339.9 | 1,254.55 | 1,269.1 | 1,269.1 | -51.45 (-3.90%) | 6,089 |
1 Jun 2023 | INR | 1,275.05 | 1,350 | 1,275.05 | 1,320.55 | 1,320.55 | +4.8 (+0.36%) | 1,617 |
31 May 2023 | INR | 1,315.75 | 1,315.75 | 1,315.75 | 1,315.75 | 1,315.75 | -69.25 (-5%) | 2,881 |
30 May 2023 | INR | 1,400 | 1,461.4 | 1,370 | 1,385 | 1,385 | -6.85 (-0.49%) | 2,884 |
29 May 2023 | INR | 1,400 | 1,400 | 1,358.85 | 1,391.85 | 1,391.85 | +5.8 (+0.42%) | 1,372 |
26 May 2023 | INR | 1,389.75 | 1,390 | 1,348.85 | 1,386.05 | 1,386.05 | +30.2 (+2.23%) | 1,430 |
25 May 2023 | INR | 1,398.95 | 1,400 | 1,330.1 | 1,355.85 | 1,355.85 | -41.55 (-2.97%) | 1,868 |
24 May 2023 | INR | 1,393.85 | 1,424.95 | 1,368.85 | 1,397.4 | 1,397.4 | +7.45 (+0.54%) | 3,738 |
23 May 2023 | INR | 1,443 | 1,460 | 1,375.6 | 1,389.95 | 1,389.95 | -49.25 (-3.42%) | 4,434 |
22 May 2023 | INR | 1,483.2 | 1,489 | 1,372.75 | 1,439.2 | 1,439.2 | +21.1 (+1.49%) | 8,369 |
19 May 2023 | INR | 1,439 | 1,439 | 1,411.85 | 1,418.1 | 1,418.1 | -9.65 (-0.68%) | 1,276 |
18 May 2023 | INR | 1,429.2 | 1,429.95 | 1,419.85 | 1,427.75 | 1,427.75 | +7.15 (+0.50%) | 1,184 |
17 May 2023 | INR | 1,479.9 | 1,479.9 | 1,418 | 1,420.6 | 1,420.6 | -0.8 (-0.06%) | 3,129 |
16 May 2023 | INR | 1,432 | 1,432.9 | 1,401 | 1,421.4 | 1,421.4 | -7.6 (-0.53%) | 1,932 |
15 May 2023 | INR | 1,417 | 1,460 | 1,363.85 | 1,429 | 1,429 | +15.55 (+1.10%) | 3,779 |
12 May 2023 | INR | 1,428.95 | 1,428.95 | 1,363.85 | 1,413.45 | 1,413.45 | +1.4 (+0.10%) | 1,723 |
11 May 2023 | INR | 1,375.3 | 1,520 | 1,375.3 | 1,412.05 | 1,412.05 | -35.6 (-2.46%) | 36,918 |
10 May 2023 | INR | 1,447.65 | 1,447.65 | 1,447.65 | 1,447.65 | 1,447.65 | -76.15 (-5.00%) | 642 |
9 May 2023 | INR | 1,523.8 | 1,523.8 | 1,523.8 | 1,523.8 | 1,523.8 | -80.15 (-5.00%) | 2,354 |
8 May 2023 | INR | 1,650 | 1,650 | 1,505.75 | 1,603.95 | 1,603.95 | +19 (+1.20%) | 4,508 |
5 May 2023 | INR | 1,584.95 | 1,584.95 | 1,550 | 1,584.95 | 1,584.95 | +75.45 (+5.00%) | 1,390 |
4 May 2023 | INR | 1,365.8 | 1,509.5 | 1,365.8 | 1,509.5 | 1,509.5 | +71.85 (+5.00%) | 7,836 |
3 May 2023 | INR | 1,530 | 1,540 | 1,437.65 | 1,437.65 | 1,437.65 | -75.65 (-5.00%) | 4,935 |
2 May 2023 | INR | 1,481.95 | 1,540 | 1,481.95 | 1,513.3 | 1,513.3 | -46.6 (-2.99%) | 6,937 |
28 Apr 2023 | INR | 1,559.9 | 1,559.9 | 1,486 | 1,559.9 | 1,559.9 | +74.25 (+5.00%) | 3,635 |
27 Apr 2023 | INR | 1,485.65 | 1,485.65 | 1,485.65 | 1,485.65 | 1,485.65 | +70.7 (+5.00%) | 342 |
26 Apr 2023 | INR | 1,399.95 | 1,414.95 | 1,368.65 | 1,414.95 | 1,414.95 | +67.35 (+5.00%) | 1,408 |
25 Apr 2023 | INR | 1,292 | 1,348.7 | 1,260 | 1,347.6 | 1,347.6 | +63.1 (+4.91%) | 1,508 |