Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,202.05 | 1,211.1 | 1,193.5 | 1,206.1 | 1,206.1 | -3.65 (-0.30%) | 2,749 |
5 Jun 2023 | INR | 1,211.9 | 1,215.4 | 1,189.3 | 1,209.75 | 1,209.75 | +12.55 (+1.05%) | 6,191 |
2 Jun 2023 | INR | 1,173 | 1,199.9 | 1,173 | 1,197.2 | 1,197.2 | +24.6 (+2.10%) | 6,548 |
1 Jun 2023 | INR | 1,168.95 | 1,185.5 | 1,164.1 | 1,172.6 | 1,172.6 | +1.35 (+0.12%) | 7,474 |
31 May 2023 | INR | 1,169.05 | 1,191.15 | 1,160 | 1,171.25 | 1,171.25 | +2.5 (+0.21%) | 7,424 |
30 May 2023 | INR | 1,160.95 | 1,177.75 | 1,142.85 | 1,168.75 | 1,168.75 | +8.8 (+0.76%) | 19,943 |
29 May 2023 | INR | 1,152.6 | 1,173.3 | 1,143.5 | 1,159.95 | 1,159.95 | -0.15 (-0.01%) | 4,169 |
26 May 2023 | INR | 1,116.45 | 1,173.6 | 1,094.75 | 1,160.1 | 1,160.1 | +20.6 (+1.81%) | 19,103 |
25 May 2023 | INR | 1,148.35 | 1,148.35 | 1,130.85 | 1,139.5 | 1,139.5 | +1.7 (+0.15%) | 3,107 |
24 May 2023 | INR | 1,151.05 | 1,162.7 | 1,135.8 | 1,137.8 | 1,137.8 | -19.05 (-1.65%) | 2,376 |
23 May 2023 | INR | 1,156.1 | 1,176.6 | 1,150.65 | 1,156.85 | 1,156.85 | -10.5 (-0.90%) | 7,166 |
22 May 2023 | INR | 1,164.95 | 1,171.3 | 1,148.1 | 1,167.35 | 1,167.35 | +12.4 (+1.07%) | 4,591 |
19 May 2023 | INR | 1,125.35 | 1,162.1 | 1,125 | 1,154.95 | 1,154.95 | +35.45 (+3.17%) | 9,291 |
18 May 2023 | INR | 1,122.55 | 1,127.25 | 1,118.55 | 1,119.5 | 1,119.5 | -3.05 (-0.27%) | 3,888 |
17 May 2023 | INR | 1,105.4 | 1,129.75 | 1,105.4 | 1,122.55 | 1,122.55 | +17.35 (+1.57%) | 8,075 |
16 May 2023 | INR | 1,107 | 1,111.05 | 1,096.5 | 1,105.2 | 1,105.2 | -1.1 (-0.10%) | 4,430 |
15 May 2023 | INR | 1,107.4 | 1,116.55 | 1,097.95 | 1,106.3 | 1,106.3 | -1.2 (-0.11%) | 6,282 |
12 May 2023 | INR | 1,110.55 | 1,113.4 | 1,100 | 1,107.5 | 1,107.5 | -2.9 (-0.26%) | 5,532 |
11 May 2023 | INR | 1,120.3 | 1,160 | 1,097.45 | 1,110.4 | 1,110.4 | -9.9 (-0.88%) | 9,504 |
10 May 2023 | INR | 1,113.95 | 1,130.95 | 1,113.95 | 1,120.3 | 1,120.3 | -3.8 (-0.34%) | 6,282 |
9 May 2023 | INR | 1,115.6 | 1,128.4 | 1,107.6 | 1,124.1 | 1,124.1 | +15.1 (+1.36%) | 1,292 |
8 May 2023 | INR | 1,119.3 | 1,132.55 | 1,105.6 | 1,109 | 1,109 | -10.3 (-0.92%) | 3,806 |
5 May 2023 | INR | 1,081.05 | 1,131 | 1,081.05 | 1,119.3 | 1,119.3 | +29.45 (+2.70%) | 21,461 |
4 May 2023 | INR | 1,108.4 | 1,112.8 | 1,085 | 1,089.85 | 1,089.85 | -9.35 (-0.85%) | 2,712 |
3 May 2023 | INR | 1,104.95 | 1,116.55 | 1,095 | 1,099.2 | 1,099.2 | -0.85 (-0.08%) | 10,340 |
2 May 2023 | INR | 1,129.05 | 1,140 | 1,094 | 1,100.05 | 1,100.05 | -26.5 (-2.35%) | 5,923 |
28 Apr 2023 | INR | 1,133.05 | 1,148.45 | 1,114.85 | 1,126.55 | 1,126.55 | -14.25 (-1.25%) | 15,325 |
27 Apr 2023 | INR | 1,120.6 | 1,146.15 | 1,119.35 | 1,140.8 | 1,140.8 | +19 (+1.69%) | 2,854 |
26 Apr 2023 | INR | 1,138.35 | 1,140.85 | 1,116.65 | 1,121.8 | 1,121.8 | -6.85 (-0.61%) | 4,968 |
25 Apr 2023 | INR | 1,133 | 1,151 | 1,125.65 | 1,128.65 | 1,128.65 | -8.05 (-0.71%) | 2,667 |