Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | INR | 4,157.45 | 4,173.7 | 4,097.15 | 4,151.45 | 4,151.45 | +0.25 (+0.01%) | 198,000 |
9 Jun 2023 | INR | 4,137.9 | 4,164.1 | 4,107 | 4,151.2 | 4,151.2 | +38.9 (+0.95%) | 140,670 |
8 Jun 2023 | INR | 4,170 | 4,171.95 | 4,085 | 4,112.3 | 4,112.3 | -38.8 (-0.93%) | 171,140 |
7 Jun 2023 | INR | 4,068.6 | 4,162 | 4,058.9 | 4,151.1 | 4,151.1 | +93.45 (+2.30%) | 241,490 |
6 Jun 2023 | INR | 4,045 | 4,091.95 | 4,032.95 | 4,057.65 | 4,057.65 | +24.65 (+0.61%) | 240,260 |
5 Jun 2023 | INR | 4,035 | 4,069 | 3,978 | 4,033 | 4,033 | +11.45 (+0.28%) | 316,710 |
2 Jun 2023 | INR | 3,977 | 4,028.2 | 3,938.5 | 4,021.55 | 4,021.55 | +76.9 (+1.95%) | 397,570 |
1 Jun 2023 | INR | 4,131.55 | 4,140 | 3,936.8 | 3,944.65 | 3,944.65 | -181.25 (-4.39%) | 421,490 |
31 May 2023 | INR | 4,012.75 | 4,299 | 3,989.55 | 4,125.9 | 4,125.9 | +96.3 (+2.39%) | 1,170,000 |
30 May 2023 | INR | 4,028 | 4,059.95 | 4,008.15 | 4,029.6 | 4,029.6 | -1.55 (-0.04%) | 179,310 |
29 May 2023 | INR | 4,025.95 | 4,058.1 | 4,012.3 | 4,031.15 | 4,031.15 | +26.4 (+0.66%) | 277,670 |
26 May 2023 | INR | 3,955 | 4,012.3 | 3,950 | 4,004.75 | 4,004.75 | +62.8 (+1.59%) | 327,700 |
25 May 2023 | INR | 3,885 | 3,957 | 3,881.95 | 3,941.95 | 3,941.95 | +50.3 (+1.29%) | 339,850 |
24 May 2023 | INR | 3,912 | 3,954.65 | 3,883.05 | 3,891.65 | 3,891.65 | -21.1 (-0.54%) | 205,630 |
23 May 2023 | INR | 3,894.95 | 3,967.95 | 3,872.3 | 3,912.75 | 3,912.75 | +19.55 (+0.50%) | 279,820 |
22 May 2023 | INR | 3,870 | 3,927.85 | 3,809.5 | 3,893.2 | 3,893.2 | -1.55 (-0.04%) | 275,110 |
19 May 2023 | INR | 3,890.1 | 3,925 | 3,845.6 | 3,894.75 | 3,894.75 | -2.75 (-0.07%) | 154,470 |
18 May 2023 | INR | 3,920.5 | 3,935 | 3,890.55 | 3,897.5 | 3,897.5 | -21.4 (-0.55%) | 141,800 |
17 May 2023 | INR | 3,904.5 | 3,946.05 | 3,877 | 3,918.9 | 3,918.9 | +8.4 (+0.21%) | 187,850 |
16 May 2023 | INR | 3,851 | 3,933.75 | 3,845.6 | 3,910.5 | 3,910.5 | +55.05 (+1.43%) | 268,910 |
15 May 2023 | INR | 3,935 | 3,939 | 3,845 | 3,855.45 | 3,855.45 | -87.1 (-2.21%) | 227,280 |
12 May 2023 | INR | 3,851.15 | 3,956 | 3,850 | 3,942.55 | 3,942.55 | +82.1 (+2.13%) | 404,270 |
11 May 2023 | INR | 3,815 | 3,870.15 | 3,805.1 | 3,860.45 | 3,860.45 | +45 (+1.18%) | 221,050 |
10 May 2023 | INR | 3,809.4 | 3,839.5 | 3,791 | 3,815.45 | 3,815.45 | +8.4 (+0.22%) | 253,030 |
9 May 2023 | INR | 3,814.95 | 3,816.85 | 3,765.05 | 3,807.05 | 3,807.05 | +4.45 (+0.12%) | 395,440 |
8 May 2023 | INR | 3,728.45 | 3,818.4 | 3,720 | 3,802.6 | 3,802.6 | +83.75 (+2.25%) | 321,300 |
5 May 2023 | INR | 3,653 | 3,753.65 | 3,649.95 | 3,718.85 | 3,718.85 | +73.5 (+2.02%) | 978,770 |
4 May 2023 | INR | 3,484 | 3,662.75 | 3,455 | 3,645.35 | 3,645.35 | +191.75 (+5.55%) | 1,280,000 |
3 May 2023 | INR | 3,443 | 3,480 | 3,407.15 | 3,453.6 | 3,453.6 | +11.45 (+0.33%) | 359,380 |
2 May 2023 | INR | 3,420 | 3,464.25 | 3,390.4 | 3,442.15 | 3,442.15 | +24.2 (+0.71%) | 331,770 |