Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,962.05 | 1,962.05 | 1,894.55 | 1,914.7 | 1,914.7 | -74.65 (-3.75%) | 43,872 |
5 Jun 2023 | INR | 2,031.95 | 2,040.55 | 1,976.1 | 1,989.35 | 1,989.35 | -30.2 (-1.50%) | 20,333 |
2 Jun 2023 | INR | 1,999 | 2,032 | 1,981 | 2,019.55 | 2,019.55 | +45.55 (+2.31%) | 13,998 |
1 Jun 2023 | INR | 1,949.35 | 2,022.35 | 1,949.35 | 1,974 | 1,974 | +15.5 (+0.79%) | 25,512 |
31 May 2023 | INR | 1,956.35 | 1,974.4 | 1,933 | 1,958.5 | 1,958.5 | -14.4 (-0.73%) | 10,261 |
30 May 2023 | INR | 1,972 | 1,985 | 1,963.7 | 1,972.9 | 1,972.9 | +6.05 (+0.31%) | 3,464 |
29 May 2023 | INR | 1,989.95 | 1,999.7 | 1,961.4 | 1,966.85 | 1,966.85 | -5.6 (-0.28%) | 8,171 |
26 May 2023 | INR | 1,937 | 1,992.55 | 1,937 | 1,972.45 | 1,972.45 | +41.3 (+2.14%) | 16,185 |
25 May 2023 | INR | 1,938.4 | 1,952 | 1,919.7 | 1,931.15 | 1,931.15 | -16 (-0.82%) | 7,751 |
24 May 2023 | INR | 1,925.05 | 1,954.75 | 1,913.9 | 1,947.15 | 1,947.15 | +5.1 (+0.26%) | 4,239 |
23 May 2023 | INR | 1,972.6 | 1,994.9 | 1,937.1 | 1,942.05 | 1,942.05 | -26.45 (-1.34%) | 11,621 |
22 May 2023 | INR | 1,907.9 | 1,972.5 | 1,907.2 | 1,968.5 | 1,968.5 | +60.6 (+3.18%) | 21,249 |
19 May 2023 | INR | 1,862.4 | 1,926.4 | 1,849.1 | 1,907.9 | 1,907.9 | +48.85 (+2.63%) | 15,158 |
18 May 2023 | INR | 1,865.05 | 1,879.8 | 1,850.75 | 1,859.05 | 1,859.05 | -1.5 (-0.08%) | 3,154 |
17 May 2023 | INR | 1,881 | 1,881 | 1,839.6 | 1,860.55 | 1,860.55 | -19.85 (-1.06%) | 10,383 |
16 May 2023 | INR | 1,865.2 | 1,898.25 | 1,862 | 1,880.4 | 1,880.4 | +15.8 (+0.85%) | 5,199 |
15 May 2023 | INR | 1,855 | 1,870.4 | 1,845 | 1,864.6 | 1,864.6 | +12.75 (+0.69%) | 3,257 |
12 May 2023 | INR | 1,884.85 | 1,884.85 | 1,842.35 | 1,851.85 | 1,851.85 | -19.9 (-1.06%) | 4,349 |
11 May 2023 | INR | 1,880 | 1,884.95 | 1,865 | 1,871.75 | 1,871.75 | +6.05 (+0.32%) | 2,580 |
10 May 2023 | INR | 1,868 | 1,878.7 | 1,850.5 | 1,865.7 | 1,865.7 | +5.7 (+0.31%) | 6,140 |
9 May 2023 | INR | 1,849 | 1,874 | 1,843.7 | 1,860 | 1,860 | +7.65 (+0.41%) | 12,624 |
8 May 2023 | INR | 1,849.95 | 1,860 | 1,827.15 | 1,852.35 | 1,852.35 | +34.8 (+1.91%) | 7,271 |
5 May 2023 | INR | 1,843.15 | 1,845 | 1,811.05 | 1,817.55 | 1,817.55 | -25.6 (-1.39%) | 4,222 |
4 May 2023 | INR | 1,862.95 | 1,863.6 | 1,838.6 | 1,843.15 | 1,843.15 | -9.4 (-0.51%) | 8,099 |
3 May 2023 | INR | 1,832 | 1,856.65 | 1,799.2 | 1,852.55 | 1,852.55 | -7.4 (-0.40%) | 10,384 |
2 May 2023 | INR | 1,812.4 | 1,878.8 | 1,812.4 | 1,859.95 | 1,859.95 | +44.95 (+2.48%) | 20,424 |
28 Apr 2023 | INR | 1,760 | 1,842.7 | 1,757.05 | 1,815 | 1,815 | +30 (+1.68%) | 51,972 |
27 Apr 2023 | INR | 1,757 | 1,806.4 | 1,753 | 1,785 | 1,785 | +25.15 (+1.43%) | 14,985 |
26 Apr 2023 | INR | 1,750.05 | 1,769.35 | 1,746 | 1,759.85 | 1,759.85 | -1.1 (-0.06%) | 9,509 |
25 Apr 2023 | INR | 1,760.2 | 1,772.8 | 1,735 | 1,760.95 | 1,760.95 | +0.75 (+0.04%) | 13,433 |