Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,964.05 | 1,976.55 | 1,958.1 | 1,971.45 | 1,971.45 | +8.15 (+0.42%) | 18,208 |
5 Jun 2023 | INR | 1,965.1 | 1,975.05 | 1,954.1 | 1,963.3 | 1,963.3 | -1.2 (-0.06%) | 9,826 |
2 Jun 2023 | INR | 1,950 | 1,966.85 | 1,930.55 | 1,964.5 | 1,964.5 | +15.45 (+0.79%) | 11,668 |
1 Jun 2023 | INR | 1,955.05 | 1,982.55 | 1,945.1 | 1,949.05 | 1,949.05 | -14.35 (-0.73%) | 28,770 |
31 May 2023 | INR | 1,952.1 | 1,969 | 1,936.75 | 1,963.4 | 1,963.4 | +11.6 (+0.59%) | 41,686 |
30 May 2023 | INR | 1,878.05 | 1,957.85 | 1,878 | 1,951.8 | 1,951.8 | +77.2 (+4.12%) | 95,894 |
29 May 2023 | INR | 1,856.45 | 1,891 | 1,851.1 | 1,874.6 | 1,874.6 | +18.05 (+0.97%) | 43,004 |
26 May 2023 | INR | 1,764.05 | 1,860 | 1,764.05 | 1,856.55 | 1,856.55 | +93.05 (+5.28%) | 948,471 |
25 May 2023 | INR | 1,747.9 | 1,770.15 | 1,739 | 1,763.5 | 1,763.5 | +20.6 (+1.18%) | 21,205 |
24 May 2023 | INR | 1,766 | 1,766 | 1,740.6 | 1,742.9 | 1,742.9 | -23.95 (-1.36%) | 23,080 |
23 May 2023 | INR | 1,768.65 | 1,791.1 | 1,764 | 1,766.85 | 1,766.85 | -21.4 (-1.20%) | 30,396 |
22 May 2023 | INR | 1,799.95 | 1,823.05 | 1,785.05 | 1,788.25 | 1,788.25 | -6.95 (-0.39%) | 8,800 |
19 May 2023 | INR | 1,810 | 1,812.9 | 1,745 | 1,795.2 | 1,795.2 | -15.1 (-0.83%) | 27,225 |
18 May 2023 | INR | 1,820 | 1,833 | 1,807.05 | 1,810.3 | 1,810.3 | -6.45 (-0.36%) | 5,046 |
17 May 2023 | INR | 1,827.15 | 1,848.35 | 1,808.95 | 1,816.75 | 1,816.75 | -25.05 (-1.36%) | 16,686 |
16 May 2023 | INR | 1,840.25 | 1,860 | 1,839 | 1,841.8 | 1,841.8 | -1.15 (-0.06%) | 11,711 |
15 May 2023 | INR | 1,815.15 | 1,855.45 | 1,815.15 | 1,842.95 | 1,842.95 | +20.3 (+1.11%) | 17,138 |
12 May 2023 | INR | 1,838.05 | 1,848 | 1,821 | 1,822.65 | 1,822.65 | -12.25 (-0.67%) | 5,440 |
11 May 2023 | INR | 1,850.05 | 1,858.5 | 1,830 | 1,834.9 | 1,834.9 | -7.1 (-0.39%) | 6,904 |
10 May 2023 | INR | 1,827 | 1,848.55 | 1,819.35 | 1,842 | 1,842 | +21 (+1.15%) | 7,416 |
9 May 2023 | INR | 1,850 | 1,859.4 | 1,816.55 | 1,821 | 1,821 | -13.1 (-0.71%) | 9,168 |
8 May 2023 | INR | 1,846.95 | 1,846.95 | 1,826.6 | 1,834.1 | 1,834.1 | +10 (+0.55%) | 6,341 |
5 May 2023 | INR | 1,829.9 | 1,834.25 | 1,802.45 | 1,824.1 | 1,824.1 | +4.5 (+0.25%) | 8,816 |
4 May 2023 | INR | 1,785.05 | 1,826.55 | 1,785.05 | 1,819.6 | 1,819.6 | +28.25 (+1.58%) | 11,918 |
3 May 2023 | INR | 1,805 | 1,818 | 1,789 | 1,791.35 | 1,791.35 | -17.8 (-0.98%) | 16,763 |
2 May 2023 | INR | 1,766.1 | 1,821.15 | 1,766.1 | 1,809.15 | 1,809.15 | +43.9 (+2.49%) | 26,430 |
28 Apr 2023 | INR | 1,735 | 1,768 | 1,735 | 1,765.25 | 1,765.25 | +32 (+1.85%) | 9,385 |
27 Apr 2023 | INR | 1,743.05 | 1,747.15 | 1,728.3 | 1,733.25 | 1,733.25 | -9.4 (-0.54%) | 13,111 |
26 Apr 2023 | INR | 1,784.95 | 1,784.95 | 1,736 | 1,742.65 | 1,742.65 | -23.25 (-1.32%) | 22,414 |
25 Apr 2023 | INR | 1,775.05 | 1,785 | 1,746.1 | 1,765.9 | 1,765.9 | -13.05 (-0.73%) | 21,976 |