Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 245 | 249.95 | 240.9 | 243.7 | 243.7 | -2.55 (-1.04%) | 12,595 |
5 Jun 2023 | INR | 249.95 | 251 | 243.5 | 246.25 | 246.25 | -2.2 (-0.89%) | 3,112 |
2 Jun 2023 | INR | 252.05 | 261.05 | 246.8 | 248.45 | 248.45 | -8.35 (-3.25%) | 7,018 |
1 Jun 2023 | INR | 258.6 | 261.75 | 254.05 | 256.8 | 256.8 | -0.05 (-0.02%) | 3,983 |
31 May 2023 | INR | 259.25 | 262.3 | 255.3 | 256.85 | 256.85 | -2.6 (-1.00%) | 7,362 |
30 May 2023 | INR | 261.15 | 262.2 | 258.1 | 259.45 | 259.45 | -3.45 (-1.31%) | 6,357 |
29 May 2023 | INR | 266.65 | 266.7 | 260.05 | 262.9 | 262.9 | -5.05 (-1.88%) | 2,839 |
26 May 2023 | INR | 260 | 270 | 260 | 267.95 | 267.95 | +5.1 (+1.94%) | 3,164 |
25 May 2023 | INR | 258.75 | 265.35 | 258.75 | 262.85 | 262.85 | -0.2 (-0.08%) | 919 |
24 May 2023 | INR | 267.85 | 270 | 261.85 | 263.05 | 263.05 | -7.45 (-2.75%) | 5,119 |
23 May 2023 | INR | 261.05 | 272.3 | 259.7 | 270.5 | 270.5 | +8.75 (+3.34%) | 1,400 |
22 May 2023 | INR | 252.05 | 263 | 252.05 | 261.75 | 261.75 | +3.95 (+1.53%) | 4,376 |
19 May 2023 | INR | 260 | 260 | 254.95 | 257.8 | 257.8 | -0.3 (-0.12%) | 6,158 |
18 May 2023 | INR | 261.75 | 262.75 | 257.25 | 258.1 | 258.1 | -4 (-1.53%) | 960 |
17 May 2023 | INR | 261.6 | 268.3 | 260.2 | 262.1 | 262.1 | -4.95 (-1.85%) | 2,983 |
16 May 2023 | INR | 262.3 | 269.7 | 262.25 | 267.05 | 267.05 | +7.2 (+2.77%) | 749 |
15 May 2023 | INR | 265 | 266.3 | 258.85 | 259.85 | 259.85 | -6.55 (-2.46%) | 1,943 |
12 May 2023 | INR | 260.5 | 270.8 | 260.5 | 266.4 | 266.4 | -0.4 (-0.15%) | 1,485 |
11 May 2023 | INR | 267.55 | 269.2 | 266 | 266.8 | 266.8 | +4.05 (+1.54%) | 520 |
10 May 2023 | INR | 270 | 272.25 | 261.3 | 262.75 | 262.75 | -9.2 (-3.38%) | 1,313 |
9 May 2023 | INR | 268.3 | 276.85 | 268.3 | 271.95 | 271.95 | +0.05 (+0.02%) | 1,249 |
8 May 2023 | INR | 279 | 279 | 263 | 271.9 | 271.9 | +5.3 (+1.99%) | 6,234 |
5 May 2023 | INR | 284.9 | 284.9 | 264.3 | 266.6 | 266.6 | -8.05 (-2.93%) | 6,706 |
4 May 2023 | INR | 281 | 284.6 | 272.5 | 274.65 | 274.65 | -3.1 (-1.12%) | 5,104 |
3 May 2023 | INR | 285.2 | 287.85 | 274.75 | 277.75 | 277.75 | -7.3 (-2.56%) | 1,377 |
2 May 2023 | INR | 279.05 | 285.5 | 279.05 | 285.05 | 285.05 | +4.35 (+1.55%) | 2,976 |
28 Apr 2023 | INR | 274 | 283.6 | 274 | 280.7 | 280.7 | +2.7 (+0.97%) | 5,318 |
27 Apr 2023 | INR | 289.1 | 289.65 | 274 | 278 | 278 | -7.65 (-2.68%) | 1,722 |
26 Apr 2023 | INR | 289.95 | 294.05 | 283.05 | 285.65 | 285.65 | -5.2 (-1.79%) | 1,448 |
25 Apr 2023 | INR | 284.95 | 293.9 | 283.45 | 290.85 | 290.85 | +5.4 (+1.89%) | 4,425 |