Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 4,285.3 | 4,344 | 4,221.95 | 4,283.55 | 4,283.55 | +4.8 (+0.11%) | 492 |
5 Jun 2023 | INR | 4,324.85 | 4,324.85 | 4,226.3 | 4,278.75 | 4,278.75 | -34.2 (-0.79%) | 437 |
2 Jun 2023 | INR | 4,328 | 4,366.2 | 4,293.4 | 4,312.95 | 4,312.95 | -7.7 (-0.18%) | 460 |
1 Jun 2023 | INR | 4,319.85 | 4,365 | 4,291.2 | 4,320.65 | 4,320.65 | +14.5 (+0.34%) | 313 |
31 May 2023 | INR | 4,300 | 4,331.5 | 4,266.5 | 4,306.15 | 4,306.15 | +14.8 (+0.34%) | 339 |
30 May 2023 | INR | 4,217.5 | 4,366.7 | 4,217.5 | 4,291.35 | 4,291.35 | +73.45 (+1.74%) | 405 |
29 May 2023 | INR | 4,190.95 | 4,265.95 | 4,181.5 | 4,217.9 | 4,217.9 | +17.05 (+0.41%) | 546 |
26 May 2023 | INR | 4,138.25 | 4,205.95 | 4,133.95 | 4,200.85 | 4,200.85 | +32.85 (+0.79%) | 409 |
25 May 2023 | INR | 4,162 | 4,195.75 | 4,071.7 | 4,168 | 4,168 | -34.5 (-0.82%) | 403 |
24 May 2023 | INR | 4,176.55 | 4,205 | 4,167.4 | 4,202.5 | 4,202.5 | +20.9 (+0.50%) | 144 |
23 May 2023 | INR | 4,130.05 | 4,205 | 4,110.05 | 4,181.6 | 4,181.6 | +55.2 (+1.34%) | 117 |
22 May 2023 | INR | 4,071.05 | 4,140.95 | 4,067.8 | 4,126.4 | 4,126.4 | +32.05 (+0.78%) | 204 |
19 May 2023 | INR | 4,106.4 | 4,119.55 | 4,080.5 | 4,094.35 | 4,094.35 | -3.75 (-0.09%) | 245 |
18 May 2023 | INR | 4,166.85 | 4,188.1 | 4,091.4 | 4,098.1 | 4,098.1 | -63.5 (-1.53%) | 466 |
17 May 2023 | INR | 4,168.4 | 4,182.5 | 4,145.65 | 4,161.6 | 4,161.6 | -5 (-0.12%) | 194 |
16 May 2023 | INR | 4,192.8 | 4,204.05 | 4,159.95 | 4,166.6 | 4,166.6 | -26.2 (-0.62%) | 172 |
15 May 2023 | INR | 4,239.5 | 4,239.5 | 4,160.05 | 4,192.8 | 4,192.8 | -0.55 (-0.01%) | 221 |
12 May 2023 | INR | 4,230.05 | 4,240 | 4,134 | 4,193.35 | 4,193.35 | -33.05 (-0.78%) | 534 |
11 May 2023 | INR | 4,173.2 | 4,287.35 | 4,165.25 | 4,226.4 | 4,226.4 | +48.8 (+1.17%) | 472 |
10 May 2023 | INR | 4,073.6 | 4,204.4 | 4,062.45 | 4,177.6 | 4,177.6 | +107.75 (+2.65%) | 450 |
9 May 2023 | INR | 3,998.15 | 4,083 | 3,998.15 | 4,069.85 | 4,069.85 | +65.7 (+1.64%) | 30,780 |
8 May 2023 | INR | 3,786.15 | 4,011.1 | 3,786.15 | 4,004.15 | 4,004.15 | +27.6 (+0.69%) | 635 |
5 May 2023 | INR | 3,977.25 | 4,072.1 | 3,973.2 | 3,976.55 | 3,976.55 | -4.65 (-0.12%) | 869 |
4 May 2023 | INR | 3,986.6 | 3,989 | 3,963.35 | 3,981.2 | 3,981.2 | +4 (+0.10%) | 505 |
3 May 2023 | INR | 4,003.15 | 4,011.2 | 3,968.6 | 3,977.2 | 3,977.2 | -22.85 (-0.57%) | 195 |
2 May 2023 | INR | 4,017 | 4,066.05 | 3,987 | 4,000.05 | 4,000.05 | -7.1 (-0.18%) | 363 |
28 Apr 2023 | INR | 3,997 | 4,038.1 | 3,985 | 4,007.15 | 4,007.15 | +21.3 (+0.53%) | 200 |
27 Apr 2023 | INR | 3,988 | 4,000.55 | 3,977.1 | 3,985.85 | 3,985.85 | -18.95 (-0.47%) | 522 |
26 Apr 2023 | INR | 3,992.7 | 4,024.3 | 3,980.95 | 4,004.8 | 4,004.8 | +10.35 (+0.26%) | 205 |
25 Apr 2023 | INR | 3,977.4 | 4,013.55 | 3,971.25 | 3,994.45 | 3,994.45 | -1.55 (-0.04%) | 109 |