Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,404.8 | 1,404.8 | 1,329.45 | 1,339.75 | 1,339.75 | -52.5 (-3.77%) | 32,805 |
5 Jun 2023 | INR | 1,489.95 | 1,489.95 | 1,381.5 | 1,392.25 | 1,392.25 | -66.65 (-4.57%) | 75,160 |
2 Jun 2023 | INR | 1,390 | 1,525.55 | 1,390 | 1,458.9 | 1,458.9 | +87.3 (+6.36%) | 129,909 |
1 Jun 2023 | INR | 1,300.85 | 1,409 | 1,300.85 | 1,371.6 | 1,371.6 | +73.4 (+5.65%) | 93,790 |
31 May 2023 | INR | 1,256.05 | 1,351.35 | 1,256.05 | 1,298.2 | 1,298.2 | +17.25 (+1.35%) | 25,628 |
30 May 2023 | INR | 1,294.95 | 1,294.95 | 1,264.9 | 1,280.95 | 1,280.95 | -11.85 (-0.92%) | 9,136 |
29 May 2023 | INR | 1,310.5 | 1,329.3 | 1,286.05 | 1,292.8 | 1,292.8 | -18.05 (-1.38%) | 21,438 |
26 May 2023 | INR | 1,316.05 | 1,345.45 | 1,299.15 | 1,310.85 | 1,310.85 | +5.85 (+0.45%) | 13,341 |
25 May 2023 | INR | 1,339.85 | 1,339.85 | 1,283 | 1,305 | 1,305 | -15.7 (-1.19%) | 15,392 |
24 May 2023 | INR | 1,365 | 1,365 | 1,312.85 | 1,320.7 | 1,320.7 | -38.2 (-2.81%) | 18,313 |
23 May 2023 | INR | 1,386.3 | 1,410.05 | 1,354.15 | 1,358.9 | 1,358.9 | -27.4 (-1.98%) | 23,733 |
22 May 2023 | INR | 1,302.05 | 1,415 | 1,302.05 | 1,386.3 | 1,386.3 | +86.6 (+6.66%) | 50,984 |
19 May 2023 | INR | 1,271.05 | 1,317.6 | 1,271.05 | 1,299.7 | 1,299.7 | +11 (+0.85%) | 35,262 |
18 May 2023 | INR | 1,277 | 1,299 | 1,259.3 | 1,288.7 | 1,288.7 | +1.8 (+0.14%) | 17,205 |
17 May 2023 | INR | 1,240 | 1,293 | 1,236.25 | 1,286.9 | 1,286.9 | +55.05 (+4.47%) | 47,391 |
16 May 2023 | INR | 1,280.05 | 1,281 | 1,218 | 1,231.85 | 1,231.85 | -40.3 (-3.17%) | 31,825 |
15 May 2023 | INR | 1,209 | 1,280 | 1,209 | 1,272.15 | 1,272.15 | +64 (+5.30%) | 22,314 |
12 May 2023 | INR | 1,237 | 1,244.3 | 1,188.6 | 1,208.15 | 1,208.15 | -29.25 (-2.36%) | 22,469 |
11 May 2023 | INR | 1,254.05 | 1,273 | 1,225 | 1,237.4 | 1,237.4 | -17.35 (-1.38%) | 21,248 |
10 May 2023 | INR | 1,181.25 | 1,273 | 1,170 | 1,254.75 | 1,254.75 | +92.4 (+7.95%) | 45,083 |
9 May 2023 | INR | 1,207.1 | 1,211.25 | 1,159.1 | 1,162.35 | 1,162.35 | -42.05 (-3.49%) | 8,721 |
8 May 2023 | INR | 1,200.05 | 1,214.35 | 1,192.85 | 1,204.4 | 1,204.4 | +4.55 (+0.38%) | 7,439 |
5 May 2023 | INR | 1,192.55 | 1,203 | 1,171.15 | 1,199.85 | 1,199.85 | +23.3 (+1.98%) | 10,054 |
4 May 2023 | INR | 1,150.05 | 1,182 | 1,150 | 1,176.55 | 1,176.55 | +9.5 (+0.81%) | 5,630 |
3 May 2023 | INR | 1,165 | 1,178 | 1,162 | 1,167.05 | 1,167.05 | -0.35 (-0.03%) | 5,124 |
2 May 2023 | INR | 1,182.9 | 1,206 | 1,153.1 | 1,167.4 | 1,167.4 | -15.5 (-1.31%) | 25,799 |
28 Apr 2023 | INR | 1,160.05 | 1,185.6 | 1,160.05 | 1,182.9 | 1,182.9 | +16.95 (+1.45%) | 11,140 |
27 Apr 2023 | INR | 1,156.05 | 1,173.45 | 1,152 | 1,165.95 | 1,165.95 | +0.85 (+0.07%) | 17,037 |
26 Apr 2023 | INR | 1,157.75 | 1,183.45 | 1,150.25 | 1,165.1 | 1,165.1 | +5.6 (+0.48%) | 30,682 |
25 Apr 2023 | INR | 1,171.45 | 1,187.95 | 1,142 | 1,159.5 | 1,159.5 | -11.95 (-1.02%) | 27,015 |