Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,333.5 | 1,374.95 | 1,303 | 1,357.55 | 1,357.55 | +36.45 (+2.76%) | 5,235 |
5 Jun 2023 | INR | 1,220 | 1,349.9 | 1,218 | 1,321.1 | 1,321.1 | +101.1 (+8.29%) | 9,994 |
2 Jun 2023 | INR | 1,245 | 1,245 | 1,200.05 | 1,220 | 1,220 | -9.75 (-0.79%) | 550 |
1 Jun 2023 | INR | 1,249.9 | 1,249.9 | 1,225.05 | 1,229.75 | 1,229.75 | +4.55 (+0.37%) | 254 |
31 May 2023 | INR | 1,234.95 | 1,242.5 | 1,200.05 | 1,225.2 | 1,225.2 | +14.85 (+1.23%) | 977 |
30 May 2023 | INR | 1,217 | 1,217 | 1,201 | 1,210.35 | 1,210.35 | +1.5 (+0.12%) | 678 |
29 May 2023 | INR | 1,222.3 | 1,249.85 | 1,201 | 1,208.85 | 1,208.85 | -13.45 (-1.10%) | 1,229 |
26 May 2023 | INR | 1,222 | 1,244 | 1,222 | 1,222.3 | 1,222.3 | +0.9 (+0.07%) | 320 |
25 May 2023 | INR | 1,225.15 | 1,229.5 | 1,215.3 | 1,221.4 | 1,221.4 | -3.75 (-0.31%) | 123 |
24 May 2023 | INR | 1,244.8 | 1,244.9 | 1,221 | 1,225.15 | 1,225.15 | -9.15 (-0.74%) | 527 |
23 May 2023 | INR | 1,238 | 1,242.8 | 1,215.2 | 1,234.3 | 1,234.3 | +21.5 (+1.77%) | 661 |
22 May 2023 | INR | 1,215.25 | 1,229.7 | 1,200 | 1,212.8 | 1,212.8 | -17.2 (-1.40%) | 757 |
19 May 2023 | INR | 1,240 | 1,240 | 1,215 | 1,230 | 1,230 | +4 (+0.33%) | 1,127 |
18 May 2023 | INR | 1,248 | 1,248 | 1,204 | 1,226 | 1,226 | +4.2 (+0.34%) | 535 |
17 May 2023 | INR | 1,249.95 | 1,249.95 | 1,201.2 | 1,221.8 | 1,221.8 | -5 (-0.41%) | 1,807 |
16 May 2023 | INR | 1,269.65 | 1,270 | 1,225 | 1,226.8 | 1,226.8 | -29.25 (-2.33%) | 3,182 |
15 May 2023 | INR | 1,227.1 | 1,297.9 | 1,227.1 | 1,256.05 | 1,256.05 | +137.4 (+12.28%) | 14,534 |
12 May 2023 | INR | 1,119 | 1,125 | 1,076.05 | 1,118.65 | 1,118.65 | +25.4 (+2.32%) | 841 |
11 May 2023 | INR | 1,080 | 1,111 | 1,062.8 | 1,093.25 | 1,093.25 | +3.85 (+0.35%) | 521 |
10 May 2023 | INR | 1,089.95 | 1,090 | 1,068 | 1,089.4 | 1,089.4 | +6.7 (+0.62%) | 654 |
9 May 2023 | INR | 1,085.9 | 1,089.95 | 1,066 | 1,082.7 | 1,082.7 | -0.3 (-0.03%) | 515 |
8 May 2023 | INR | 1,099.95 | 1,099.95 | 1,062 | 1,083 | 1,083 | +5.05 (+0.47%) | 825 |
5 May 2023 | INR | 1,066.9 | 1,077.95 | 1,062.9 | 1,077.95 | 1,077.95 | +36.75 (+3.53%) | 574 |
4 May 2023 | INR | 1,038.3 | 1,074.95 | 1,038.2 | 1,041.2 | 1,041.2 | +3.05 (+0.29%) | 561 |
3 May 2023 | INR | 1,050 | 1,070 | 1,037.2 | 1,038.15 | 1,038.15 | -14.95 (-1.42%) | 511 |
2 May 2023 | INR | 1,042.1 | 1,059.75 | 1,042.1 | 1,053.1 | 1,053.1 | +3.45 (+0.33%) | 195 |
28 Apr 2023 | INR | 1,032 | 1,049.95 | 1,032 | 1,049.65 | 1,049.65 | -2.6 (-0.25%) | 265 |
27 Apr 2023 | INR | 1,021 | 1,065 | 1,010 | 1,052.25 | 1,052.25 | +27.2 (+2.65%) | 2,424 |
26 Apr 2023 | INR | 1,040 | 1,047 | 1,020 | 1,025.05 | 1,025.05 | -1.45 (-0.14%) | 356 |
25 Apr 2023 | INR | 1,025.3 | 1,042.9 | 1,005 | 1,026.5 | 1,026.5 | +1.35 (+0.13%) | 641 |