Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,125 | 1,132.7 | 1,114 | 1,115.45 | 1,115.45 | -8.85 (-0.79%) | 1,867 |
5 Jun 2023 | INR | 1,150.05 | 1,150.05 | 1,122.7 | 1,124.3 | 1,124.3 | -16.55 (-1.45%) | 2,337 |
2 Jun 2023 | INR | 1,144.15 | 1,148.8 | 1,139 | 1,140.85 | 1,140.85 | +7.35 (+0.65%) | 1,337 |
1 Jun 2023 | INR | 1,137.4 | 1,144.15 | 1,127.65 | 1,133.5 | 1,133.5 | +4 (+0.35%) | 3,051 |
31 May 2023 | INR | 1,135.15 | 1,140 | 1,121 | 1,129.5 | 1,129.5 | +5.45 (+0.48%) | 2,231 |
30 May 2023 | INR | 1,127.05 | 1,135.15 | 1,115.05 | 1,124.05 | 1,124.05 | -5.15 (-0.46%) | 2,720 |
29 May 2023 | INR | 1,146.05 | 1,149.9 | 1,126.95 | 1,129.2 | 1,129.2 | -27.85 (-2.41%) | 7,395 |
26 May 2023 | INR | 1,164.25 | 1,166.95 | 1,154 | 1,157.05 | 1,157.05 | -2.5 (-0.22%) | 1,379 |
25 May 2023 | INR | 1,160.1 | 1,166.35 | 1,152.65 | 1,159.55 | 1,159.55 | -0.55 (-0.05%) | 2,056 |
24 May 2023 | INR | 1,154.55 | 1,167.55 | 1,150.7 | 1,160.1 | 1,160.1 | +4.85 (+0.42%) | 3,297 |
23 May 2023 | INR | 1,157.65 | 1,163.95 | 1,151.95 | 1,155.25 | 1,155.25 | -1.35 (-0.12%) | 1,296 |
22 May 2023 | INR | 1,168.05 | 1,174.85 | 1,155 | 1,156.6 | 1,156.6 | -5.85 (-0.50%) | 3,839 |
19 May 2023 | INR | 1,137 | 1,171.05 | 1,124.45 | 1,162.45 | 1,162.45 | +29.25 (+2.58%) | 4,142 |
18 May 2023 | INR | 1,123.05 | 1,149.45 | 1,096.9 | 1,133.2 | 1,133.2 | +8.05 (+0.72%) | 5,159 |
17 May 2023 | INR | 1,130 | 1,140 | 1,113.2 | 1,125.15 | 1,125.15 | -10.75 (-0.95%) | 2,167 |
16 May 2023 | INR | 1,156.5 | 1,156.8 | 1,130.05 | 1,135.9 | 1,135.9 | -17.15 (-1.49%) | 1,132 |
15 May 2023 | INR | 1,164.9 | 1,165 | 1,147 | 1,153.05 | 1,153.05 | +5.55 (+0.48%) | 8,620 |
12 May 2023 | INR | 1,138.8 | 1,163 | 1,134 | 1,147.5 | 1,147.5 | +20.8 (+1.85%) | 7,363 |
11 May 2023 | INR | 1,107.95 | 1,142.25 | 1,100.6 | 1,126.7 | 1,126.7 | +18.5 (+1.67%) | 9,415 |
10 May 2023 | INR | 1,081.35 | 1,118.45 | 1,056.9 | 1,108.2 | 1,108.2 | +56.05 (+5.33%) | 25,363 |
9 May 2023 | INR | 1,052 | 1,070 | 1,046.25 | 1,052.15 | 1,052.15 | +3.8 (+0.36%) | 4,130 |
8 May 2023 | INR | 1,046 | 1,057.9 | 1,043 | 1,048.35 | 1,048.35 | +1.55 (+0.15%) | 3,373 |
5 May 2023 | INR | 1,053.55 | 1,056.55 | 1,040 | 1,046.8 | 1,046.8 | -1 (-0.10%) | 2,619 |
4 May 2023 | INR | 1,050.55 | 1,055.3 | 1,041.1 | 1,047.8 | 1,047.8 | +1.85 (+0.18%) | 642 |
3 May 2023 | INR | 1,046 | 1,050.55 | 1,040.6 | 1,045.95 | 1,045.95 | -1.25 (-0.12%) | 699 |
2 May 2023 | INR | 1,059.95 | 1,059.95 | 1,041 | 1,047.2 | 1,047.2 | +11.4 (+1.10%) | 4,326 |
28 Apr 2023 | INR | 1,029.95 | 1,047 | 1,028 | 1,035.8 | 1,035.8 | +9.35 (+0.91%) | 1,919 |
27 Apr 2023 | INR | 1,018.75 | 1,035 | 1,017.1 | 1,026.45 | 1,026.45 | +8.35 (+0.82%) | 1,595 |
26 Apr 2023 | INR | 1,013.05 | 1,021 | 1,011.6 | 1,018.1 | 1,018.1 | -0.5 (-0.05%) | 3,205 |
25 Apr 2023 | INR | 1,029.9 | 1,032.8 | 1,013 | 1,018.6 | 1,018.6 | -8.75 (-0.85%) | 3,126 |