Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 2,004.35 | 2,004.35 | 1,933 | 1,940.45 | 1,940.45 | -27 (-1.37%) | 698 |
5 Jun 2023 | INR | 1,998.95 | 1,998.95 | 1,935.8 | 1,967.45 | 1,967.45 | -12 (-0.61%) | 2,033 |
2 Jun 2023 | INR | 2,014.65 | 2,020.45 | 1,976.7 | 1,979.45 | 1,979.45 | -20.6 (-1.03%) | 828 |
1 Jun 2023 | INR | 1,960.05 | 2,001.5 | 1,960.05 | 2,000.05 | 2,000.05 | +15.05 (+0.76%) | 461 |
31 May 2023 | INR | 1,981 | 2,002.45 | 1,953.95 | 1,985 | 1,985 | -5.4 (-0.27%) | 796 |
30 May 2023 | INR | 2,030 | 2,053.75 | 1,983.6 | 1,990.4 | 1,990.4 | -40.15 (-1.98%) | 1,511 |
29 May 2023 | INR | 2,060.65 | 2,116.65 | 2,025 | 2,030.55 | 2,030.55 | -3.55 (-0.17%) | 1,013 |
26 May 2023 | INR | 2,045.7 | 2,062.9 | 2,013.75 | 2,034.1 | 2,034.1 | -12.8 (-0.63%) | 2,053 |
25 May 2023 | INR | 2,047.75 | 2,077.75 | 2,007.75 | 2,046.9 | 2,046.9 | +16.45 (+0.81%) | 2,296 |
24 May 2023 | INR | 2,031.85 | 2,080.05 | 2,011.55 | 2,030.45 | 2,030.45 | +24.05 (+1.20%) | 3,609 |
23 May 2023 | INR | 1,992.9 | 2,020 | 1,977 | 2,006.4 | 2,006.4 | +17.4 (+0.87%) | 1,768 |
22 May 2023 | INR | 2,028.95 | 2,099.65 | 1,970.2 | 1,989 | 1,989 | +5.35 (+0.27%) | 7,781 |
19 May 2023 | INR | 2,284.75 | 2,284.75 | 1,960 | 1,983.65 | 1,983.65 | -65.4 (-3.19%) | 21,443 |
18 May 2023 | INR | 2,141.35 | 2,156.7 | 2,036.85 | 2,049.05 | 2,049.05 | -69.35 (-3.27%) | 4,027 |
17 May 2023 | INR | 2,105 | 2,132.85 | 2,091.95 | 2,118.4 | 2,118.4 | +32.25 (+1.55%) | 2,716 |
16 May 2023 | INR | 2,069.45 | 2,122.15 | 2,054.25 | 2,086.15 | 2,086.15 | +35.3 (+1.72%) | 10,063 |
15 May 2023 | INR | 2,032.95 | 2,090.5 | 2,028.75 | 2,050.85 | 2,050.85 | +22.35 (+1.10%) | 2,159 |
12 May 2023 | INR | 1,962.05 | 2,067.9 | 1,962.05 | 2,028.5 | 2,028.5 | -9.2 (-0.45%) | 2,763 |
11 May 2023 | INR | 2,050.05 | 2,101.9 | 2,020 | 2,037.7 | 2,037.7 | -29.15 (-1.41%) | 4,493 |
10 May 2023 | INR | 1,964.3 | 2,076.1 | 1,958 | 2,066.85 | 2,066.85 | +120.85 (+6.21%) | 5,691 |
9 May 2023 | INR | 1,881.45 | 1,988 | 1,860 | 1,946 | 1,946 | +84.45 (+4.54%) | 5,147 |
8 May 2023 | INR | 1,840 | 1,910 | 1,833 | 1,861.55 | 1,861.55 | +17.2 (+0.93%) | 4,304 |
5 May 2023 | INR | 1,758.55 | 1,904.5 | 1,758.55 | 1,844.35 | 1,844.35 | +81.55 (+4.63%) | 6,376 |
4 May 2023 | INR | 1,742.85 | 1,771.45 | 1,718.45 | 1,762.8 | 1,762.8 | +45.3 (+2.64%) | 684 |
3 May 2023 | INR | 1,769 | 1,775 | 1,710 | 1,717.5 | 1,717.5 | -56.05 (-3.16%) | 310 |
2 May 2023 | INR | 1,760 | 1,795.3 | 1,756.95 | 1,773.55 | 1,773.55 | +31.6 (+1.81%) | 285 |
28 Apr 2023 | INR | 1,721.55 | 1,750 | 1,721.55 | 1,741.95 | 1,741.95 | +31.5 (+1.84%) | 413 |
27 Apr 2023 | INR | 1,720.05 | 1,736 | 1,703.85 | 1,710.45 | 1,710.45 | -25.85 (-1.49%) | 686 |
26 Apr 2023 | INR | 1,712.15 | 1,748.35 | 1,694.95 | 1,736.3 | 1,736.3 | +36.65 (+2.16%) | 334 |
25 Apr 2023 | INR | 1,696.9 | 1,707.85 | 1,664.95 | 1,699.65 | 1,699.65 | +7.25 (+0.43%) | 407 |