Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 239.25 | 239.25 | 233.9 | 236.35 | 236.35 | -1.35 (-0.57%) | 76,972 |
5 Jun 2023 | INR | 242.2 | 245.55 | 235.65 | 237.7 | 237.7 | -4.45 (-1.84%) | 167,232 |
2 Jun 2023 | INR | 242.5 | 248.15 | 240.3 | 242.15 | 242.15 | +0.15 (+0.06%) | 197,171 |
1 Jun 2023 | INR | 240.55 | 244.8 | 240.55 | 242 | 242 | -0.4 (-0.17%) | 98,501 |
31 May 2023 | INR | 241.25 | 243.2 | 236.2 | 242.4 | 242.4 | +1.5 (+0.62%) | 197,431 |
30 May 2023 | INR | 241.9 | 244 | 239.7 | 240.9 | 240.9 | +0.35 (+0.15%) | 267,575 |
29 May 2023 | INR | 239.8 | 242 | 234.1 | 240.55 | 240.55 | +4.75 (+2.01%) | 613,054 |
26 May 2023 | INR | 237.95 | 244.85 | 234.95 | 235.8 | 235.8 | -0.65 (-0.27%) | 366,200 |
25 May 2023 | INR | 233.05 | 240.45 | 232.95 | 236.45 | 236.45 | +2.75 (+1.18%) | 573,434 |
24 May 2023 | INR | 234 | 236.4 | 232.45 | 233.7 | 233.7 | -2.15 (-0.91%) | 400,821 |
23 May 2023 | INR | 222.85 | 237.5 | 220.55 | 235.85 | 235.85 | +14.05 (+6.33%) | 631,421 |
22 May 2023 | INR | 219.25 | 223.6 | 217.1 | 221.8 | 221.8 | +2.55 (+1.16%) | 70,637 |
19 May 2023 | INR | 223.6 | 223.6 | 217.1 | 219.25 | 219.25 | -2.75 (-1.24%) | 67,614 |
18 May 2023 | INR | 226.2 | 227.35 | 219.5 | 222 | 222 | -4.15 (-1.84%) | 142,830 |
17 May 2023 | INR | 227.25 | 229.7 | 221.7 | 226.15 | 226.15 | -1.05 (-0.46%) | 230,907 |
16 May 2023 | INR | 224 | 230.3 | 223.2 | 227.2 | 227.2 | +3.6 (+1.61%) | 188,225 |
15 May 2023 | INR | 217.8 | 224.95 | 217.05 | 223.6 | 223.6 | +5.85 (+2.69%) | 525,097 |
12 May 2023 | INR | 211.5 | 220 | 210.95 | 217.75 | 217.75 | +7.3 (+3.47%) | 247,115 |
11 May 2023 | INR | 202.05 | 211.9 | 202.05 | 210.45 | 210.45 | +5.5 (+2.68%) | 137,075 |
10 May 2023 | INR | 206 | 208.25 | 204 | 204.95 | 204.95 | -2.05 (-0.99%) | 83,252 |
9 May 2023 | INR | 210.1 | 213.9 | 206.6 | 207 | 207 | -5.7 (-2.68%) | 211,968 |
8 May 2023 | INR | 211.2 | 214 | 209.45 | 212.7 | 212.7 | +1.65 (+0.78%) | 79,209 |
5 May 2023 | INR | 213.55 | 214.35 | 208.85 | 211.05 | 211.05 | -2.55 (-1.19%) | 106,184 |
4 May 2023 | INR | 209.65 | 214 | 209.65 | 213.6 | 213.6 | +1.65 (+0.78%) | 126,178 |
3 May 2023 | INR | 207.2 | 214 | 206.8 | 211.95 | 211.95 | +2.75 (+1.31%) | 197,020 |
2 May 2023 | INR | 204.1 | 210.25 | 204.1 | 209.2 | 209.2 | +4.45 (+2.17%) | 278,070 |
28 Apr 2023 | INR | 199.75 | 205.4 | 199.25 | 204.75 | 204.75 | +7.1 (+3.59%) | 108,175 |
27 Apr 2023 | INR | 199.75 | 201.2 | 197 | 197.65 | 197.65 | -2.1 (-1.05%) | 78,216 |
26 Apr 2023 | INR | 197.6 | 201.05 | 197.6 | 199.75 | 199.75 | +1.1 (+0.55%) | 109,083 |
25 Apr 2023 | INR | 195.45 | 202.35 | 195.45 | 198.65 | 198.65 | +1.65 (+0.84%) | 209,663 |