Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,555.05 | 1,615.25 | 1,541.25 | 1,603.05 | 1,603.05 | +25.85 (+1.64%) | 5,805 |
5 Jun 2023 | INR | 1,536.35 | 1,600.7 | 1,536.35 | 1,577.2 | 1,577.2 | +27.9 (+1.80%) | 7,512 |
2 Jun 2023 | INR | 1,549.4 | 1,571.1 | 1,535 | 1,549.3 | 1,549.3 | +9.15 (+0.59%) | 3,091 |
1 Jun 2023 | INR | 1,491.45 | 1,549.95 | 1,483 | 1,540.15 | 1,540.15 | +63.65 (+4.31%) | 2,323 |
31 May 2023 | INR | 1,487.95 | 1,545.05 | 1,464.3 | 1,476.5 | 1,476.5 | -5.65 (-0.38%) | 6,357 |
30 May 2023 | INR | 1,605.6 | 1,645 | 1,455.05 | 1,482.15 | 1,482.15 | -318.1 (-17.67%) | 24,551 |
29 May 2023 | INR | 1,798 | 1,824.1 | 1,775.1 | 1,800.25 | 1,800.25 | +37.95 (+2.15%) | 4,181 |
26 May 2023 | INR | 1,751.65 | 1,795 | 1,707.75 | 1,762.3 | 1,762.3 | +11.55 (+0.66%) | 4,045 |
25 May 2023 | INR | 1,722.95 | 1,769.6 | 1,656 | 1,750.75 | 1,750.75 | +26.7 (+1.55%) | 5,761 |
24 May 2023 | INR | 1,715 | 1,774.95 | 1,670 | 1,724.05 | 1,724.05 | +4.4 (+0.26%) | 12,335 |
23 May 2023 | INR | 1,543.65 | 1,741.3 | 1,543.65 | 1,719.65 | 1,719.65 | +153.35 (+9.79%) | 14,454 |
22 May 2023 | INR | 1,575 | 1,591.95 | 1,539.2 | 1,566.3 | 1,566.3 | -7.8 (-0.50%) | 9,784 |
19 May 2023 | INR | 1,546.05 | 1,582.45 | 1,501.45 | 1,574.1 | 1,574.1 | +40.75 (+2.66%) | 9,599 |
18 May 2023 | INR | 1,564.95 | 1,595 | 1,524.9 | 1,533.35 | 1,533.35 | -16.55 (-1.07%) | 11,025 |
17 May 2023 | INR | 1,499.75 | 1,559.6 | 1,494.15 | 1,549.9 | 1,549.9 | +40 (+2.65%) | 3,960 |
16 May 2023 | INR | 1,540 | 1,546.65 | 1,497.95 | 1,509.9 | 1,509.9 | -33.2 (-2.15%) | 8,298 |
15 May 2023 | INR | 1,449 | 1,560.05 | 1,430.25 | 1,543.1 | 1,543.1 | +102.75 (+7.13%) | 8,661 |
12 May 2023 | INR | 1,438.9 | 1,460.3 | 1,400.6 | 1,440.35 | 1,440.35 | -17.25 (-1.18%) | 3,116 |
11 May 2023 | INR | 1,524.95 | 1,535.95 | 1,424.8 | 1,457.6 | 1,457.6 | -48.95 (-3.25%) | 2,993 |
10 May 2023 | INR | 1,547.9 | 1,547.9 | 1,480 | 1,506.55 | 1,506.55 | -2.1 (-0.14%) | 3,904 |
9 May 2023 | INR | 1,459.05 | 1,529.1 | 1,455.35 | 1,508.65 | 1,508.65 | +55.95 (+3.85%) | 3,772 |
8 May 2023 | INR | 1,418.05 | 1,468.4 | 1,418.05 | 1,452.7 | 1,452.7 | +29 (+2.04%) | 4,222 |
5 May 2023 | INR | 1,443.55 | 1,445.35 | 1,412.6 | 1,423.7 | 1,423.7 | -16.95 (-1.18%) | 1,453 |
4 May 2023 | INR | 1,454.95 | 1,468.95 | 1,424.5 | 1,440.65 | 1,440.65 | +18.65 (+1.31%) | 1,773 |
3 May 2023 | INR | 1,425 | 1,476.6 | 1,409.9 | 1,422 | 1,422 | +11.1 (+0.79%) | 3,191 |
2 May 2023 | INR | 1,559.9 | 1,559.9 | 1,401.45 | 1,410.9 | 1,410.9 | -117.8 (-7.71%) | 8,203 |
28 Apr 2023 | INR | 1,569.95 | 1,569.95 | 1,520.05 | 1,528.7 | 1,528.7 | -14.2 (-0.92%) | 2,313 |
27 Apr 2023 | INR | 1,535.35 | 1,588.95 | 1,530.3 | 1,542.9 | 1,542.9 | +13.25 (+0.87%) | 4,630 |
26 Apr 2023 | INR | 1,501.05 | 1,553.05 | 1,501.05 | 1,529.65 | 1,529.65 | -22.45 (-1.45%) | 3,382 |
25 Apr 2023 | INR | 1,587 | 1,624 | 1,534.95 | 1,552.1 | 1,552.1 | -19.85 (-1.26%) | 5,960 |