Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,739 | 1,751.8 | 1,703.45 | 1,715.4 | 1,715.4 | -24.65 (-1.42%) | 3,633 |
5 Jun 2023 | INR | 1,756.1 | 1,775.6 | 1,731 | 1,740.05 | 1,740.05 | +6.95 (+0.40%) | 8,244 |
2 Jun 2023 | INR | 1,668 | 1,738 | 1,657.7 | 1,733.1 | 1,733.1 | +74.45 (+4.49%) | 11,923 |
1 Jun 2023 | INR | 1,649 | 1,673 | 1,635.25 | 1,658.65 | 1,658.65 | +20.3 (+1.24%) | 2,204 |
31 May 2023 | INR | 1,664.85 | 1,668.45 | 1,638 | 1,638.35 | 1,638.35 | -17.95 (-1.08%) | 1,373 |
30 May 2023 | INR | 1,612.1 | 1,684.95 | 1,612.1 | 1,656.3 | 1,656.3 | +26.35 (+1.62%) | 7,772 |
29 May 2023 | INR | 1,605 | 1,640 | 1,605 | 1,629.95 | 1,629.95 | +21.7 (+1.35%) | 2,067 |
26 May 2023 | INR | 1,602.65 | 1,611.25 | 1,601 | 1,608.25 | 1,608.25 | +11.6 (+0.73%) | 1,401 |
25 May 2023 | INR | 1,578.4 | 1,625.85 | 1,578.4 | 1,596.65 | 1,596.65 | -12.6 (-0.78%) | 1,158 |
24 May 2023 | INR | 1,615.05 | 1,622 | 1,600.85 | 1,609.25 | 1,609.25 | -4.35 (-0.27%) | 3,406 |
23 May 2023 | INR | 1,615.05 | 1,621.55 | 1,611.65 | 1,613.6 | 1,613.6 | -0.15 (-0.01%) | 686 |
22 May 2023 | INR | 1,620 | 1,625.2 | 1,609.4 | 1,613.75 | 1,613.75 | +15.5 (+0.97%) | 1,375 |
19 May 2023 | INR | 1,611.5 | 1,613.55 | 1,588.05 | 1,598.25 | 1,598.25 | -12.95 (-0.80%) | 631 |
18 May 2023 | INR | 1,622.8 | 1,655.2 | 1,609.35 | 1,611.2 | 1,611.2 | -5.35 (-0.33%) | 2,273 |
17 May 2023 | INR | 1,611.05 | 1,623.45 | 1,604 | 1,616.55 | 1,616.55 | +7.4 (+0.46%) | 2,211 |
16 May 2023 | INR | 1,610 | 1,629.7 | 1,597.95 | 1,609.15 | 1,609.15 | +17 (+1.07%) | 1,556 |
15 May 2023 | INR | 1,585.3 | 1,612.45 | 1,563.95 | 1,592.15 | 1,592.15 | +0.1 (+0.01%) | 1,463 |
12 May 2023 | INR | 1,601.35 | 1,611.95 | 1,588 | 1,592.05 | 1,592.05 | -12.1 (-0.75%) | 918 |
11 May 2023 | INR | 1,582.05 | 1,615.2 | 1,581 | 1,604.15 | 1,604.15 | +3.55 (+0.22%) | 1,765 |
10 May 2023 | INR | 1,604.35 | 1,625 | 1,558 | 1,600.6 | 1,600.6 | -2.05 (-0.13%) | 8,237 |
9 May 2023 | INR | 1,625 | 1,639.15 | 1,590 | 1,602.65 | 1,602.65 | -22.8 (-1.40%) | 1,263 |
8 May 2023 | INR | 1,668.05 | 1,672.3 | 1,620.8 | 1,625.45 | 1,625.45 | -19.5 (-1.19%) | 2,169 |
5 May 2023 | INR | 1,664.95 | 1,669.55 | 1,636.15 | 1,644.95 | 1,644.95 | +0.95 (+0.06%) | 1,738 |
4 May 2023 | INR | 1,607 | 1,680 | 1,602.05 | 1,644 | 1,644 | +46.65 (+2.92%) | 5,433 |
3 May 2023 | INR | 1,570.05 | 1,628.55 | 1,570.05 | 1,597.35 | 1,597.35 | +27.75 (+1.77%) | 1,853 |
2 May 2023 | INR | 1,573.1 | 1,589.2 | 1,560 | 1,569.6 | 1,569.6 | +4.65 (+0.30%) | 2,080 |
28 Apr 2023 | INR | 1,557 | 1,580.1 | 1,557 | 1,564.95 | 1,564.95 | +7.95 (+0.51%) | 506 |
27 Apr 2023 | INR | 1,542.2 | 1,572.7 | 1,542.2 | 1,557 | 1,557 | +19.7 (+1.28%) | 1,285 |
26 Apr 2023 | INR | 1,530.75 | 1,553.9 | 1,525.95 | 1,537.3 | 1,537.3 | +6.2 (+0.40%) | 701 |
25 Apr 2023 | INR | 1,521.6 | 1,573.5 | 1,517.1 | 1,531.1 | 1,531.1 | +13.55 (+0.89%) | 3,851 |