Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 4,940.9 | 4,944.15 | 4,873.5 | 4,897.85 | 4,897.85 | +3.85 (+0.08%) | 176 |
5 Jun 2023 | INR | 4,968.55 | 5,000 | 4,875.25 | 4,894 | 4,894 | -30.1 (-0.61%) | 90 |
2 Jun 2023 | INR | 5,003.15 | 5,003.15 | 4,921.8 | 4,924.1 | 4,924.1 | +17.55 (+0.36%) | 69 |
1 Jun 2023 | INR | 5,003.95 | 5,003.95 | 4,906.55 | 4,906.55 | 4,906.55 | -49.75 (-1.00%) | 16 |
31 May 2023 | INR | 4,929.1 | 4,998.95 | 4,919.1 | 4,956.3 | 4,956.3 | +51.15 (+1.04%) | 75 |
30 May 2023 | INR | 4,955 | 5,000.2 | 4,875.05 | 4,905.15 | 4,905.15 | +20.15 (+0.41%) | 111 |
29 May 2023 | INR | 4,826.85 | 5,025 | 4,826.85 | 4,885 | 4,885 | +120.4 (+2.53%) | 615 |
26 May 2023 | INR | 4,761.65 | 4,780.15 | 4,725 | 4,764.6 | 4,764.6 | +16.3 (+0.34%) | 76 |
25 May 2023 | INR | 4,716.05 | 4,768.3 | 4,716.05 | 4,748.3 | 4,748.3 | +32.6 (+0.69%) | 68 |
24 May 2023 | INR | 4,800.05 | 4,800.05 | 4,680.05 | 4,715.7 | 4,715.7 | -64.3 (-1.35%) | 89 |
23 May 2023 | INR | 4,841.15 | 4,894 | 4,779.1 | 4,780 | 4,780 | -22.35 (-0.47%) | 41 |
22 May 2023 | INR | 4,792 | 4,802.35 | 4,778.95 | 4,802.35 | 4,802.35 | +14.4 (+0.30%) | 51 |
19 May 2023 | INR | 4,748.5 | 4,815.95 | 4,748.5 | 4,787.95 | 4,787.95 | +40.5 (+0.85%) | 57 |
18 May 2023 | INR | 4,820.45 | 4,820.45 | 4,747.45 | 4,747.45 | 4,747.45 | -16.3 (-0.34%) | 4 |
17 May 2023 | INR | 4,811.9 | 4,811.9 | 4,753.65 | 4,763.75 | 4,763.75 | -54.25 (-1.13%) | 73 |
16 May 2023 | INR | 4,744.25 | 4,818 | 4,736.65 | 4,818 | 4,818 | +91.35 (+1.93%) | 12 |
15 May 2023 | INR | 4,755.05 | 4,761.05 | 4,662 | 4,726.65 | 4,726.65 | -70.7 (-1.47%) | 156 |
12 May 2023 | INR | 4,800 | 4,858 | 4,782.85 | 4,797.35 | 4,797.35 | +14.5 (+0.30%) | 26 |
11 May 2023 | INR | 4,799.95 | 4,799.95 | 4,782.85 | 4,782.85 | 4,782.85 | +31.55 (+0.66%) | 7 |
10 May 2023 | INR | 4,752.05 | 4,786.9 | 4,672.2 | 4,751.3 | 4,751.3 | -28.7 (-0.60%) | 81 |
9 May 2023 | INR | 4,863.95 | 4,863.95 | 4,754.95 | 4,780 | 4,780 | -18.4 (-0.38%) | 50 |
8 May 2023 | INR | 4,798 | 4,860 | 4,796.8 | 4,798.4 | 4,798.4 | +19.9 (+0.42%) | 103 |
5 May 2023 | INR | 4,820 | 4,820 | 4,773.35 | 4,778.5 | 4,778.5 | -41.45 (-0.86%) | 234 |
4 May 2023 | INR | 4,830.05 | 4,853.25 | 4,808.2 | 4,819.95 | 4,819.95 | -54.5 (-1.12%) | 105 |
3 May 2023 | INR | 4,819.15 | 4,887 | 4,804 | 4,874.45 | 4,874.45 | +92.4 (+1.93%) | 110 |
2 May 2023 | INR | 4,824.45 | 4,824.45 | 4,782.05 | 4,782.05 | 4,782.05 | +69.95 (+1.48%) | 2 |
28 Apr 2023 | INR | 4,741 | 4,746.05 | 4,712.05 | 4,712.1 | 4,712.1 | -38.8 (-0.82%) | 7 |
27 Apr 2023 | INR | 4,785.05 | 4,787 | 4,720.35 | 4,750.9 | 4,750.9 | -12.2 (-0.26%) | 55 |
26 Apr 2023 | INR | 4,770.05 | 4,820.3 | 4,750.15 | 4,763.1 | 4,763.1 | -41.9 (-0.87%) | 105 |
25 Apr 2023 | INR | 4,823.75 | 4,894.95 | 4,805 | 4,805 | 4,805 | +38.15 (+0.80%) | 13 |