Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,414.1 | 1,426.6 | 1,410.3 | 1,421.8 | 1,421.8 | +7.7 (+0.54%) | 12,422 |
5 Jun 2023 | INR | 1,426.3 | 1,435.9 | 1,411.75 | 1,414.1 | 1,414.1 | -14.85 (-1.04%) | 21,836 |
2 Jun 2023 | INR | 1,402.35 | 1,442 | 1,402.35 | 1,428.95 | 1,428.95 | +26 (+1.85%) | 44,925 |
1 Jun 2023 | INR | 1,390.05 | 1,422.75 | 1,390.05 | 1,402.95 | 1,402.95 | +13.7 (+0.99%) | 17,937 |
31 May 2023 | INR | 1,385.75 | 1,393.35 | 1,363.65 | 1,389.25 | 1,389.25 | +3.5 (+0.25%) | 13,270 |
30 May 2023 | INR | 1,385.95 | 1,392.5 | 1,376.65 | 1,385.75 | 1,385.75 | +10 (+0.73%) | 21,153 |
29 May 2023 | INR | 1,374 | 1,388 | 1,362.65 | 1,375.75 | 1,375.75 | +4.8 (+0.35%) | 13,191 |
26 May 2023 | INR | 1,367 | 1,379.75 | 1,360 | 1,370.95 | 1,370.95 | +4.75 (+0.35%) | 28,352 |
25 May 2023 | INR | 1,326.1 | 1,369 | 1,326.1 | 1,366.2 | 1,366.2 | +29.45 (+2.20%) | 10,333 |
24 May 2023 | INR | 1,353.95 | 1,353.95 | 1,332.55 | 1,336.75 | 1,336.75 | -8.2 (-0.61%) | 6,410 |
23 May 2023 | INR | 1,349.75 | 1,357 | 1,327.35 | 1,344.95 | 1,344.95 | +2.05 (+0.15%) | 23,783 |
22 May 2023 | INR | 1,314.05 | 1,346.25 | 1,313.4 | 1,342.9 | 1,342.9 | +21 (+1.59%) | 13,677 |
19 May 2023 | INR | 1,309.2 | 1,325 | 1,286.55 | 1,321.9 | 1,321.9 | +13.25 (+1.01%) | 29,833 |
18 May 2023 | INR | 1,387.05 | 1,396.55 | 1,301.15 | 1,308.65 | 1,308.65 | -75.7 (-5.47%) | 63,714 |
17 May 2023 | INR | 1,385 | 1,400 | 1,370.1 | 1,384.35 | 1,384.35 | -4.9 (-0.35%) | 18,735 |
16 May 2023 | INR | 1,399.9 | 1,424 | 1,386.05 | 1,389.25 | 1,389.25 | +0.8 (+0.06%) | 32,253 |
15 May 2023 | INR | 1,349.35 | 1,415 | 1,331.35 | 1,388.45 | 1,388.45 | +49.65 (+3.71%) | 130,012 |
12 May 2023 | INR | 1,337.4 | 1,358.5 | 1,334.2 | 1,338.8 | 1,338.8 | +0.85 (+0.06%) | 11,914 |
11 May 2023 | INR | 1,315.1 | 1,346 | 1,315.1 | 1,337.95 | 1,337.95 | +1.4 (+0.10%) | 12,770 |
10 May 2023 | INR | 1,325.15 | 1,339.35 | 1,313.7 | 1,336.55 | 1,336.55 | +11.15 (+0.84%) | 7,923 |
9 May 2023 | INR | 1,349.4 | 1,357.95 | 1,315.85 | 1,325.4 | 1,325.4 | -15.5 (-1.16%) | 15,522 |
8 May 2023 | INR | 1,313.45 | 1,359.85 | 1,313.45 | 1,340.9 | 1,340.9 | +16.2 (+1.22%) | 61,816 |
5 May 2023 | INR | 1,350 | 1,350 | 1,316.3 | 1,324.7 | 1,324.7 | -0.3 (-0.02%) | 21,964 |
4 May 2023 | INR | 1,330 | 1,339.05 | 1,301.05 | 1,325 | 1,325 | -3.6 (-0.27%) | 34,039 |
3 May 2023 | INR | 1,332.9 | 1,352.3 | 1,279.1 | 1,328.6 | 1,328.6 | +0.55 (+0.04%) | 67,372 |
2 May 2023 | INR | 1,320 | 1,334 | 1,308.65 | 1,328.05 | 1,328.05 | +12.4 (+0.94%) | 37,850 |
28 Apr 2023 | INR | 1,326 | 1,330 | 1,304.1 | 1,315.65 | 1,315.65 | -4.9 (-0.37%) | 40,593 |
27 Apr 2023 | INR | 1,290.4 | 1,335 | 1,290.4 | 1,320.55 | 1,320.55 | +25.35 (+1.96%) | 29,553 |
26 Apr 2023 | INR | 1,284.65 | 1,307.35 | 1,284.65 | 1,295.2 | 1,295.2 | +4.25 (+0.33%) | 9,723 |
25 Apr 2023 | INR | 1,264.05 | 1,295.8 | 1,264.05 | 1,290.95 | 1,290.95 | +7.9 (+0.62%) | 8,034 |