Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,934.9 | 1,965 | 1,914.4 | 1,930.45 | 1,930.45 | +33.55 (+1.77%) | 54,958 |
5 Jun 2023 | INR | 1,900.05 | 1,989.9 | 1,875 | 1,896.9 | 1,896.9 | +3.65 (+0.19%) | 1,645,199 |
2 Jun 2023 | INR | 1,886.45 | 1,922.2 | 1,878.8 | 1,893.25 | 1,893.25 | +23.95 (+1.28%) | 20,026 |
1 Jun 2023 | INR | 1,890.05 | 1,929 | 1,862 | 1,869.3 | 1,869.3 | -30.65 (-1.61%) | 32,101 |
31 May 2023 | INR | 1,911 | 1,922.05 | 1,890.5 | 1,899.95 | 1,899.95 | -13.9 (-0.73%) | 11,641 |
30 May 2023 | INR | 1,885.2 | 1,934.9 | 1,884.75 | 1,913.85 | 1,913.85 | +29.1 (+1.54%) | 6,131 |
29 May 2023 | INR | 1,895 | 1,900.45 | 1,879.7 | 1,884.75 | 1,884.75 | +8 (+0.43%) | 3,939 |
26 May 2023 | INR | 1,889.9 | 1,897.4 | 1,869.7 | 1,876.75 | 1,876.75 | -1.6 (-0.09%) | 8,217 |
25 May 2023 | INR | 1,897.45 | 1,908.1 | 1,860 | 1,878.35 | 1,878.35 | -4.05 (-0.22%) | 4,403 |
24 May 2023 | INR | 1,889 | 1,910.95 | 1,876.3 | 1,882.4 | 1,882.4 | -6.35 (-0.34%) | 6,931 |
23 May 2023 | INR | 1,849.8 | 1,933.45 | 1,849.8 | 1,888.75 | 1,888.75 | +24.3 (+1.30%) | 7,947 |
22 May 2023 | INR | 1,882.05 | 1,888.5 | 1,820 | 1,864.45 | 1,864.45 | -21.9 (-1.16%) | 27,095 |
19 May 2023 | INR | 1,907.15 | 1,934.95 | 1,877.25 | 1,886.35 | 1,886.35 | -8.65 (-0.46%) | 8,874 |
18 May 2023 | INR | 2,015 | 2,015 | 1,873 | 1,895 | 1,895 | -100.65 (-5.04%) | 37,847 |
17 May 2023 | INR | 1,900.05 | 2,008.8 | 1,900.05 | 1,995.65 | 1,995.65 | +97.85 (+5.16%) | 41,683 |
16 May 2023 | INR | 1,894.95 | 1,933.95 | 1,885 | 1,897.8 | 1,897.8 | +16.65 (+0.89%) | 17,378 |
15 May 2023 | INR | 1,874.95 | 1,894.35 | 1,859.55 | 1,881.15 | 1,881.15 | +16.6 (+0.89%) | 3,772 |
12 May 2023 | INR | 1,892.05 | 1,909.45 | 1,705.3 | 1,864.55 | 1,864.55 | -31.1 (-1.64%) | 27,986 |
11 May 2023 | INR | 1,900 | 1,908.7 | 1,886.5 | 1,895.65 | 1,895.65 | -5.95 (-0.31%) | 9,925 |
10 May 2023 | INR | 1,904.9 | 1,919.35 | 1,885.25 | 1,901.6 | 1,901.6 | +18.5 (+0.98%) | 13,202 |
9 May 2023 | INR | 1,880 | 1,939.95 | 1,869.1 | 1,883.1 | 1,883.1 | +9.5 (+0.51%) | 23,742 |
8 May 2023 | INR | 1,879 | 1,898.9 | 1,862.55 | 1,873.6 | 1,873.6 | +14.25 (+0.77%) | 11,979 |
5 May 2023 | INR | 1,880.05 | 1,900.9 | 1,853.2 | 1,859.35 | 1,859.35 | -26.9 (-1.43%) | 4,286 |
4 May 2023 | INR | 1,869.2 | 1,915 | 1,851.15 | 1,886.25 | 1,886.25 | +17.05 (+0.91%) | 19,977 |
3 May 2023 | INR | 1,880.05 | 1,917.35 | 1,859.55 | 1,869.2 | 1,869.2 | -18.9 (-1.00%) | 24,853 |
2 May 2023 | INR | 1,834.8 | 1,925 | 1,826.95 | 1,888.1 | 1,888.1 | +73.3 (+4.04%) | 62,882 |
28 Apr 2023 | INR | 1,769.95 | 1,823.5 | 1,580 | 1,814.8 | 1,814.8 | +59.55 (+3.39%) | 34,071 |
27 Apr 2023 | INR | 1,769.9 | 1,769.9 | 1,750.55 | 1,755.25 | 1,755.25 | -0.35 (-0.02%) | 2,418 |
26 Apr 2023 | INR | 1,757.05 | 1,786.9 | 1,750 | 1,755.6 | 1,755.6 | -1.3 (-0.07%) | 10,368 |
25 Apr 2023 | INR | 1,721.05 | 1,788.3 | 1,721.05 | 1,756.9 | 1,756.9 | +24.9 (+1.44%) | 22,785 |