Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 3,299.95 | 3,439.45 | 3,292.2 | 3,417.1 | 3,417.1 | +133.8 (+4.08%) | 67,880 |
5 Jun 2023 | INR | 3,180 | 3,325 | 3,177.85 | 3,283.3 | 3,283.3 | +116.05 (+3.66%) | 69,391 |
2 Jun 2023 | INR | 3,090 | 3,173.95 | 3,090 | 3,167.25 | 3,167.25 | +87.65 (+2.85%) | 30,130 |
1 Jun 2023 | INR | 3,085 | 3,098.8 | 3,061 | 3,079.6 | 3,079.6 | -29.25 (-0.94%) | 26,174 |
31 May 2023 | INR | 3,125.05 | 3,182.6 | 3,033.1 | 3,108.85 | 3,108.85 | +5.95 (+0.19%) | 141,778 |
30 May 2023 | INR | 3,020.05 | 3,115 | 3,015 | 3,102.9 | 3,102.9 | +89.05 (+2.95%) | 71,930 |
29 May 2023 | INR | 3,040 | 3,053 | 2,998 | 3,013.85 | 3,013.85 | -7.25 (-0.24%) | 36,738 |
26 May 2023 | INR | 3,020.3 | 3,070 | 2,995.75 | 3,021.1 | 3,021.1 | +8.45 (+0.28%) | 33,539 |
25 May 2023 | INR | 3,006.3 | 3,030 | 2,980.75 | 3,012.65 | 3,012.65 | +10.75 (+0.36%) | 54,327 |
24 May 2023 | INR | 3,060 | 3,069.95 | 2,996.35 | 3,001.9 | 3,001.9 | -44.1 (-1.45%) | 16,953 |
23 May 2023 | INR | 3,100.9 | 3,129.8 | 3,041.3 | 3,046 | 3,046 | -54.9 (-1.77%) | 64,760 |
22 May 2023 | INR | 3,075.05 | 3,106.3 | 3,049 | 3,100.9 | 3,100.9 | +28.15 (+0.92%) | 21,221 |
19 May 2023 | INR | 3,115 | 3,115 | 3,045.05 | 3,072.75 | 3,072.75 | -21.35 (-0.69%) | 34,731 |
18 May 2023 | INR | 3,144 | 3,150.05 | 3,066.6 | 3,094.1 | 3,094.1 | -38.95 (-1.24%) | 30,160 |
17 May 2023 | INR | 3,109.8 | 3,168 | 3,099.45 | 3,133.05 | 3,133.05 | +36.05 (+1.16%) | 55,099 |
16 May 2023 | INR | 3,038 | 3,120.85 | 3,034.1 | 3,097 | 3,097 | +72.85 (+2.41%) | 44,684 |
15 May 2023 | INR | 2,979.5 | 3,033 | 2,972.45 | 3,024.15 | 3,024.15 | +49.65 (+1.67%) | 42,560 |
12 May 2023 | INR | 3,039 | 3,039 | 2,948.7 | 2,974.5 | 2,974.5 | -43.9 (-1.45%) | 66,196 |
11 May 2023 | INR | 2,976.95 | 3,024 | 2,965.8 | 3,018.4 | 3,018.4 | +63.9 (+2.16%) | 53,792 |
10 May 2023 | INR | 2,918 | 2,960.65 | 2,916.4 | 2,954.5 | 2,954.5 | +40.35 (+1.38%) | 11,560 |
9 May 2023 | INR | 2,969 | 2,980.4 | 2,885.95 | 2,914.15 | 2,914.15 | -44.25 (-1.50%) | 15,052 |
8 May 2023 | INR | 2,950 | 2,969.65 | 2,922.8 | 2,958.4 | 2,958.4 | +14.4 (+0.49%) | 12,981 |
5 May 2023 | INR | 2,959.15 | 2,983 | 2,935.85 | 2,944 | 2,944 | -15.05 (-0.51%) | 17,956 |
4 May 2023 | INR | 3,031 | 3,050 | 2,940 | 2,959.05 | 2,959.05 | -47.2 (-1.57%) | 47,419 |
3 May 2023 | INR | 2,940 | 3,032.1 | 2,925 | 3,006.25 | 3,006.25 | +68.75 (+2.34%) | 37,942 |
2 May 2023 | INR | 2,935 | 2,958.75 | 2,920 | 2,937.5 | 2,937.5 | +16.1 (+0.55%) | 36,919 |
28 Apr 2023 | INR | 2,840 | 2,925.35 | 2,840 | 2,921.4 | 2,921.4 | +82.95 (+2.92%) | 29,354 |
27 Apr 2023 | INR | 2,849.95 | 2,849.95 | 2,823.3 | 2,838.45 | 2,838.45 | -2.3 (-0.08%) | 7,250 |
26 Apr 2023 | INR | 2,825.8 | 2,866.8 | 2,816.3 | 2,840.75 | 2,840.75 | +14.95 (+0.53%) | 27,956 |
25 Apr 2023 | INR | 2,825.6 | 2,849 | 2,815.4 | 2,825.8 | 2,825.8 | +0.65 (+0.02%) | 11,597 |