Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,652 | 1,656.6 | 1,641.45 | 1,650.15 | 1,650.15 | +0.2 (+0.01%) | 1,043 |
5 Jun 2023 | INR | 1,650 | 1,662.4 | 1,646.45 | 1,649.95 | 1,649.95 | +0.3 (+0.02%) | 606 |
2 Jun 2023 | INR | 1,660.15 | 1,666.35 | 1,644.85 | 1,649.65 | 1,649.65 | -5.05 (-0.31%) | 1,979 |
1 Jun 2023 | INR | 1,662.4 | 1,662.4 | 1,651 | 1,654.7 | 1,654.7 | -2.8 (-0.17%) | 422 |
31 May 2023 | INR | 1,668.7 | 1,668.7 | 1,647.15 | 1,657.5 | 1,657.5 | -7.35 (-0.44%) | 1,007 |
30 May 2023 | INR | 1,636.05 | 1,675 | 1,636.05 | 1,664.85 | 1,664.85 | +16.95 (+1.03%) | 1,700 |
29 May 2023 | INR | 1,666.05 | 1,687.15 | 1,643.5 | 1,647.9 | 1,647.9 | -9.6 (-0.58%) | 1,546 |
26 May 2023 | INR | 1,634.1 | 1,665 | 1,624.05 | 1,657.5 | 1,657.5 | +28 (+1.72%) | 3,197 |
25 May 2023 | INR | 1,630 | 1,631.8 | 1,615.3 | 1,629.5 | 1,629.5 | +25.35 (+1.58%) | 599 |
24 May 2023 | INR | 1,625.65 | 1,628.15 | 1,587.25 | 1,604.15 | 1,604.15 | -9.5 (-0.59%) | 1,673 |
23 May 2023 | INR | 1,623.35 | 1,638.25 | 1,605 | 1,613.65 | 1,613.65 | -11.1 (-0.68%) | 2,842 |
22 May 2023 | INR | 1,666.05 | 1,668.3 | 1,615 | 1,624.75 | 1,624.75 | -36.9 (-2.22%) | 4,116 |
19 May 2023 | INR | 1,633.8 | 1,704.7 | 1,622.3 | 1,661.65 | 1,661.65 | +38.35 (+2.36%) | 4,529 |
18 May 2023 | INR | 1,611.2 | 1,649 | 1,611.2 | 1,623.3 | 1,623.3 | -17.05 (-1.04%) | 1,392 |
17 May 2023 | INR | 1,647.05 | 1,657.85 | 1,625 | 1,640.35 | 1,640.35 | -0.5 (-0.03%) | 2,411 |
16 May 2023 | INR | 1,630.05 | 1,683.6 | 1,628.7 | 1,640.85 | 1,640.85 | +12.05 (+0.74%) | 2,295 |
15 May 2023 | INR | 1,654.95 | 1,654.95 | 1,600 | 1,628.8 | 1,628.8 | +6.2 (+0.38%) | 1,495 |
12 May 2023 | INR | 1,632 | 1,639.95 | 1,620 | 1,622.6 | 1,622.6 | -6.6 (-0.41%) | 2,714 |
11 May 2023 | INR | 1,667.65 | 1,667.65 | 1,622.2 | 1,629.2 | 1,629.2 | -23.9 (-1.45%) | 1,164 |
10 May 2023 | INR | 1,651.05 | 1,671.05 | 1,650.95 | 1,653.1 | 1,653.1 | -6.95 (-0.42%) | 932 |
9 May 2023 | INR | 1,689.95 | 1,700 | 1,651 | 1,660.05 | 1,660.05 | -8.85 (-0.53%) | 2,207 |
8 May 2023 | INR | 1,790 | 1,790 | 1,641.45 | 1,668.9 | 1,668.9 | -154.7 (-8.48%) | 6,912 |
5 May 2023 | INR | 1,835.05 | 1,845 | 1,784.1 | 1,823.6 | 1,823.6 | -12.35 (-0.67%) | 3,463 |
4 May 2023 | INR | 1,700 | 1,850.6 | 1,695.8 | 1,835.95 | 1,835.95 | +153.55 (+9.13%) | 5,414 |
3 May 2023 | INR | 1,697 | 1,707.55 | 1,677.95 | 1,682.4 | 1,682.4 | -24.3 (-1.42%) | 1,424 |
2 May 2023 | INR | 1,734.65 | 1,787.05 | 1,694.95 | 1,706.7 | 1,706.7 | -13.55 (-0.79%) | 939 |
28 Apr 2023 | INR | 1,686.9 | 1,752.7 | 1,675.4 | 1,720.25 | 1,720.25 | +36.8 (+2.19%) | 1,376 |
27 Apr 2023 | INR | 1,729.95 | 1,729.95 | 1,625 | 1,683.45 | 1,683.45 | +58.4 (+3.59%) | 2,449 |
26 Apr 2023 | INR | 1,637.75 | 1,641.55 | 1,615 | 1,625.05 | 1,625.05 | -11.5 (-0.70%) | 1,148 |
25 Apr 2023 | INR | 1,637.6 | 1,641.25 | 1,635 | 1,636.55 | 1,636.55 | +0.15 (+0.01%) | 154 |