Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 2,040 | 2,045.5 | 1,994.9 | 2,019 | 2,019 | -28.15 (-1.38%) | 13,127 |
5 Jun 2023 | INR | 2,100 | 2,116.45 | 2,034.05 | 2,047.15 | 2,047.15 | -38.9 (-1.86%) | 7,118 |
2 Jun 2023 | INR | 2,077.95 | 2,100.05 | 2,055.35 | 2,086.05 | 2,086.05 | +22.6 (+1.10%) | 12,905 |
1 Jun 2023 | INR | 2,065.25 | 2,080.75 | 2,041.65 | 2,063.45 | 2,063.45 | +8.9 (+0.43%) | 5,494 |
31 May 2023 | INR | 1,998.05 | 2,069.75 | 1,979.4 | 2,054.55 | 2,054.55 | +54.2 (+2.71%) | 5,865 |
30 May 2023 | INR | 1,985.05 | 2,030 | 1,985.05 | 2,000.35 | 2,000.35 | -22.1 (-1.09%) | 7,782 |
29 May 2023 | INR | 2,010.05 | 2,035 | 2,001.75 | 2,022.45 | 2,022.45 | +32.75 (+1.65%) | 10,907 |
26 May 2023 | INR | 1,930 | 2,014.9 | 1,924.9 | 1,989.7 | 1,989.7 | +73.75 (+3.85%) | 25,356 |
25 May 2023 | INR | 1,967.05 | 1,992.35 | 1,901.55 | 1,915.95 | 1,915.95 | -58.6 (-2.97%) | 15,945 |
24 May 2023 | INR | 1,985 | 2,019.7 | 1,963.5 | 1,974.55 | 1,974.55 | -13.05 (-0.66%) | 14,139 |
23 May 2023 | INR | 1,996.5 | 2,030 | 1,978.85 | 1,987.6 | 1,987.6 | -6.3 (-0.32%) | 12,551 |
22 May 2023 | INR | 1,899 | 1,999 | 1,899 | 1,993.9 | 1,993.9 | +103.95 (+5.50%) | 51,970 |
19 May 2023 | INR | 1,780.5 | 1,903.15 | 1,770 | 1,889.95 | 1,889.95 | +108.4 (+6.08%) | 14,109 |
18 May 2023 | INR | 1,798.95 | 1,798.95 | 1,770.25 | 1,781.55 | 1,781.55 | +3.15 (+0.18%) | 5,356 |
17 May 2023 | INR | 1,809.95 | 1,818 | 1,760.55 | 1,778.4 | 1,778.4 | -16.6 (-0.92%) | 11,001 |
16 May 2023 | INR | 1,751.05 | 1,806.1 | 1,748.1 | 1,795 | 1,795 | +44.2 (+2.52%) | 6,762 |
15 May 2023 | INR | 1,727 | 1,775 | 1,721 | 1,750.8 | 1,750.8 | +24.4 (+1.41%) | 3,988 |
12 May 2023 | INR | 1,736 | 1,740.7 | 1,722.1 | 1,726.4 | 1,726.4 | -20.3 (-1.16%) | 2,718 |
11 May 2023 | INR | 1,735.65 | 1,758.45 | 1,733 | 1,746.7 | 1,746.7 | +17.4 (+1.01%) | 5,661 |
10 May 2023 | INR | 1,764.95 | 1,765 | 1,724.25 | 1,729.3 | 1,729.3 | -22.6 (-1.29%) | 3,646 |
9 May 2023 | INR | 1,719.05 | 1,763.35 | 1,719 | 1,751.9 | 1,751.9 | +30.55 (+1.77%) | 2,578 |
8 May 2023 | INR | 1,729.05 | 1,738.05 | 1,711 | 1,721.35 | 1,721.35 | -13.95 (-0.80%) | 4,838 |
5 May 2023 | INR | 1,730.4 | 1,749.7 | 1,720.3 | 1,735.3 | 1,735.3 | +4.1 (+0.24%) | 4,953 |
4 May 2023 | INR | 1,741 | 1,749 | 1,727.35 | 1,731.2 | 1,731.2 | -9.25 (-0.53%) | 2,695 |
3 May 2023 | INR | 1,764.95 | 1,764.95 | 1,728 | 1,740.45 | 1,740.45 | -13.65 (-0.78%) | 3,041 |
2 May 2023 | INR | 1,730 | 1,772 | 1,723.7 | 1,754.1 | 1,754.1 | +35.85 (+2.09%) | 8,720 |
28 Apr 2023 | INR | 1,715.05 | 1,728.85 | 1,709.05 | 1,718.25 | 1,718.25 | +9 (+0.53%) | 4,910 |
27 Apr 2023 | INR | 1,681.05 | 1,742.5 | 1,681.05 | 1,709.25 | 1,709.25 | +6.05 (+0.36%) | 6,981 |
26 Apr 2023 | INR | 1,704.45 | 1,714.65 | 1,684 | 1,703.2 | 1,703.2 | +1.9 (+0.11%) | 6,451 |
25 Apr 2023 | INR | 1,747.35 | 1,768.8 | 1,680.1 | 1,701.3 | 1,701.3 | -46.05 (-2.64%) | 21,015 |