Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,308.8 | 1,322.45 | 1,305.85 | 1,313.95 | 1,313.95 | +0.3 (+0.02%) | 2,686 |
5 Jun 2023 | INR | 1,324.95 | 1,326 | 1,305 | 1,313.65 | 1,313.65 | +1.7 (+0.13%) | 10,041 |
2 Jun 2023 | INR | 1,303.05 | 1,315 | 1,298.15 | 1,311.95 | 1,311.95 | +5.3 (+0.41%) | 2,530 |
1 Jun 2023 | INR | 1,296.05 | 1,326 | 1,296.05 | 1,306.65 | 1,306.65 | +2.7 (+0.21%) | 5,216 |
31 May 2023 | INR | 1,298.9 | 1,339 | 1,295.7 | 1,303.95 | 1,303.95 | -0.75 (-0.06%) | 6,362 |
30 May 2023 | INR | 1,313.95 | 1,313.95 | 1,287.05 | 1,304.7 | 1,304.7 | -2 (-0.15%) | 8,367 |
29 May 2023 | INR | 1,283.15 | 1,313.7 | 1,277.75 | 1,306.7 | 1,306.7 | +23.95 (+1.87%) | 5,788 |
26 May 2023 | INR | 1,259.05 | 1,288.4 | 1,252.7 | 1,282.75 | 1,282.75 | +28.35 (+2.26%) | 16,730 |
25 May 2023 | INR | 1,255.05 | 1,274.65 | 1,240.55 | 1,254.4 | 1,254.4 | -6.6 (-0.52%) | 5,661 |
24 May 2023 | INR | 1,255 | 1,270 | 1,245.35 | 1,261 | 1,261 | +1.75 (+0.14%) | 7,691 |
23 May 2023 | INR | 1,243 | 1,279.9 | 1,240.9 | 1,259.25 | 1,259.25 | +17.2 (+1.38%) | 8,010 |
22 May 2023 | INR | 1,232.95 | 1,249.15 | 1,209.25 | 1,242.05 | 1,242.05 | +18.05 (+1.47%) | 5,845 |
19 May 2023 | INR | 1,249 | 1,249.25 | 1,220 | 1,224 | 1,224 | -17.6 (-1.42%) | 12,714 |
18 May 2023 | INR | 1,290.05 | 1,295.05 | 1,235.8 | 1,241.6 | 1,241.6 | -54.55 (-4.21%) | 18,030 |
17 May 2023 | INR | 1,281.6 | 1,324.25 | 1,271 | 1,296.15 | 1,296.15 | -12.4 (-0.95%) | 28,280 |
16 May 2023 | INR | 1,320.05 | 1,359.9 | 1,303.7 | 1,308.55 | 1,308.55 | -34.4 (-2.56%) | 12,246 |
15 May 2023 | INR | 1,358.05 | 1,369.5 | 1,336.6 | 1,342.95 | 1,342.95 | -11.6 (-0.86%) | 11,657 |
12 May 2023 | INR | 1,317.5 | 1,357 | 1,304.85 | 1,354.55 | 1,354.55 | +37.05 (+2.81%) | 13,619 |
11 May 2023 | INR | 1,342.6 | 1,364.3 | 1,309.4 | 1,317.5 | 1,317.5 | -39.35 (-2.90%) | 14,154 |
10 May 2023 | INR | 1,340.95 | 1,359.75 | 1,339.8 | 1,356.85 | 1,356.85 | +19.5 (+1.46%) | 5,639 |
9 May 2023 | INR | 1,340.05 | 1,361.7 | 1,332 | 1,337.35 | 1,337.35 | -1.45 (-0.11%) | 5,955 |
8 May 2023 | INR | 1,304.9 | 1,360.75 | 1,275.3 | 1,338.8 | 1,338.8 | +53.5 (+4.16%) | 18,147 |
5 May 2023 | INR | 1,253.45 | 1,295.35 | 1,253.45 | 1,285.3 | 1,285.3 | +32.3 (+2.58%) | 18,154 |
4 May 2023 | INR | 1,241.9 | 1,257.85 | 1,232.6 | 1,253 | 1,253 | +13.45 (+1.09%) | 4,439 |
3 May 2023 | INR | 1,266.75 | 1,276.4 | 1,236 | 1,239.55 | 1,239.55 | -24.75 (-1.96%) | 6,223 |
2 May 2023 | INR | 1,235.05 | 1,278 | 1,235.05 | 1,264.3 | 1,264.3 | +12.6 (+1.01%) | 8,845 |
28 Apr 2023 | INR | 1,239.4 | 1,258 | 1,228.05 | 1,251.7 | 1,251.7 | +26.05 (+2.13%) | 5,194 |
27 Apr 2023 | INR | 1,226.6 | 1,239.45 | 1,214.9 | 1,225.65 | 1,225.65 | +8.55 (+0.70%) | 3,860 |
26 Apr 2023 | INR | 1,224.35 | 1,230 | 1,214.7 | 1,217.1 | 1,217.1 | -6.75 (-0.55%) | 3,741 |
25 Apr 2023 | INR | 1,233.95 | 1,238.9 | 1,220.15 | 1,223.85 | 1,223.85 | -11.05 (-0.89%) | 3,530 |