Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 3,924.5 | 3,930.85 | 3,795.7 | 3,840.35 | 3,840.35 | -83.85 (-2.14%) | 7,630 |
5 Jun 2023 | INR | 3,950.05 | 3,974.2 | 3,918.45 | 3,924.2 | 3,924.2 | -12.65 (-0.32%) | 8,359 |
2 Jun 2023 | INR | 3,939.95 | 3,950 | 3,910.8 | 3,936.85 | 3,936.85 | +69.5 (+1.80%) | 3,452 |
1 Jun 2023 | INR | 3,901.45 | 3,953.05 | 3,833.35 | 3,867.35 | 3,867.35 | -34.05 (-0.87%) | 5,298 |
31 May 2023 | INR | 3,880 | 3,923 | 3,852.25 | 3,901.4 | 3,901.4 | +28.25 (+0.73%) | 12,321 |
30 May 2023 | INR | 3,885 | 3,904.3 | 3,850 | 3,873.15 | 3,873.15 | +4.5 (+0.12%) | 12,498 |
29 May 2023 | INR | 3,936.65 | 3,936.65 | 3,855 | 3,868.65 | 3,868.65 | -8.05 (-0.21%) | 6,391 |
26 May 2023 | INR | 3,812.05 | 3,889 | 3,812.05 | 3,876.7 | 3,876.7 | +72.65 (+1.91%) | 14,058 |
25 May 2023 | INR | 3,797.05 | 3,828 | 3,744.1 | 3,804.05 | 3,804.05 | +11 (+0.29%) | 11,725 |
24 May 2023 | INR | 3,884.75 | 3,889 | 3,772.15 | 3,793.05 | 3,793.05 | -103.95 (-2.67%) | 7,813 |
23 May 2023 | INR | 3,962.7 | 3,969.55 | 3,884.75 | 3,897 | 3,897 | -28.65 (-0.73%) | 7,270 |
22 May 2023 | INR | 3,813.55 | 3,949 | 3,813.55 | 3,925.65 | 3,925.65 | +89.65 (+2.34%) | 7,098 |
19 May 2023 | INR | 3,856.05 | 3,906.45 | 3,819.7 | 3,836 | 3,836 | -8.9 (-0.23%) | 15,648 |
18 May 2023 | INR | 3,840.05 | 3,875 | 3,828.15 | 3,844.9 | 3,844.9 | +20.35 (+0.53%) | 3,846 |
17 May 2023 | INR | 3,851 | 3,851 | 3,790 | 3,824.55 | 3,824.55 | -27.55 (-0.72%) | 9,429 |
16 May 2023 | INR | 3,850.05 | 3,893.75 | 3,842 | 3,852.1 | 3,852.1 | -3.3 (-0.09%) | 5,700 |
15 May 2023 | INR | 3,819.9 | 3,870 | 3,774.4 | 3,855.4 | 3,855.4 | +42.1 (+1.10%) | 9,189 |
12 May 2023 | INR | 3,854.45 | 3,885 | 3,802.6 | 3,813.3 | 3,813.3 | -25.85 (-0.67%) | 12,945 |
11 May 2023 | INR | 3,859 | 3,918.55 | 3,825 | 3,839.15 | 3,839.15 | +4.2 (+0.11%) | 11,419 |
10 May 2023 | INR | 3,765 | 3,850 | 3,757.7 | 3,834.95 | 3,834.95 | +73.2 (+1.95%) | 12,661 |
9 May 2023 | INR | 3,750 | 3,820 | 3,750 | 3,761.75 | 3,761.75 | +28.05 (+0.75%) | 8,646 |
8 May 2023 | INR | 3,690.05 | 3,753.95 | 3,671 | 3,733.7 | 3,733.7 | +58.7 (+1.60%) | 3,720 |
5 May 2023 | INR | 3,723 | 3,736.65 | 3,670 | 3,675 | 3,675 | -48 (-1.29%) | 6,365 |
4 May 2023 | INR | 3,716.05 | 3,764.6 | 3,697.25 | 3,723 | 3,723 | -4.15 (-0.11%) | 8,958 |
3 May 2023 | INR | 3,790.05 | 3,790.05 | 3,715.5 | 3,727.15 | 3,727.15 | -80.45 (-2.11%) | 16,403 |
2 May 2023 | INR | 3,774.9 | 3,845.65 | 3,740 | 3,807.6 | 3,807.6 | +32.75 (+0.87%) | 9,463 |
28 Apr 2023 | INR | 3,726 | 3,872.9 | 3,720.05 | 3,774.85 | 3,774.85 | +45.5 (+1.22%) | 22,397 |
27 Apr 2023 | INR | 3,508.5 | 3,748 | 3,500 | 3,729.35 | 3,729.35 | +281.4 (+8.16%) | 78,003 |
26 Apr 2023 | INR | 3,420.05 | 3,454.7 | 3,399.55 | 3,447.95 | 3,447.95 | +22.9 (+0.67%) | 5,900 |
25 Apr 2023 | INR | 3,448.05 | 3,479 | 3,391.55 | 3,425.05 | 3,425.05 | -8.55 (-0.25%) | 5,292 |