Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 1,366.25 | 1,366.25 | 1,327 | 1,329.9 | 1,329.9 | -23.75 (-1.75%) | 16,290 |
7 Jun 2023 | INR | 1,360 | 1,369.45 | 1,349 | 1,353.65 | 1,353.65 | -0.35 (-0.03%) | 13,101 |
6 Jun 2023 | INR | 1,343 | 1,360.2 | 1,340.45 | 1,354 | 1,354 | +11.2 (+0.83%) | 11,183 |
5 Jun 2023 | INR | 1,359 | 1,363.85 | 1,325.1 | 1,342.8 | 1,342.8 | -6.2 (-0.46%) | 33,416 |
2 Jun 2023 | INR | 1,377.25 | 1,383 | 1,345 | 1,349 | 1,349 | -15.5 (-1.14%) | 17,659 |
1 Jun 2023 | INR | 1,369.25 | 1,374.65 | 1,357.25 | 1,364.5 | 1,364.5 | +9.05 (+0.67%) | 15,827 |
31 May 2023 | INR | 1,364.95 | 1,374.05 | 1,344.05 | 1,355.45 | 1,355.45 | -2.7 (-0.20%) | 29,758 |
30 May 2023 | INR | 1,328 | 1,374.5 | 1,317.2 | 1,358.15 | 1,358.15 | +29.25 (+2.20%) | 99,175 |
29 May 2023 | INR | 1,327.7 | 1,339.4 | 1,309 | 1,328.9 | 1,328.9 | +23.4 (+1.79%) | 33,295 |
26 May 2023 | INR | 1,279.95 | 1,322.6 | 1,274.05 | 1,305.5 | 1,305.5 | +31.1 (+2.44%) | 42,725 |
25 May 2023 | INR | 1,272.75 | 1,279.85 | 1,268.05 | 1,274.4 | 1,274.4 | +8 (+0.63%) | 10,513 |
24 May 2023 | INR | 1,255 | 1,287.05 | 1,255 | 1,266.4 | 1,266.4 | +1.75 (+0.14%) | 11,489 |
23 May 2023 | INR | 1,274.8 | 1,291.7 | 1,260 | 1,264.65 | 1,264.65 | -10.15 (-0.80%) | 16,077 |
22 May 2023 | INR | 1,271.95 | 1,286.9 | 1,264.95 | 1,274.8 | 1,274.8 | +2.85 (+0.22%) | 16,058 |
19 May 2023 | INR | 1,284.9 | 1,284.95 | 1,262 | 1,271.95 | 1,271.95 | -6.55 (-0.51%) | 6,566 |
18 May 2023 | INR | 1,285 | 1,291.7 | 1,265 | 1,278.5 | 1,278.5 | -0.9 (-0.07%) | 10,848 |
17 May 2023 | INR | 1,258.8 | 1,297 | 1,253.05 | 1,279.4 | 1,279.4 | +21.05 (+1.67%) | 22,320 |
16 May 2023 | INR | 1,277.7 | 1,277.7 | 1,251.45 | 1,258.35 | 1,258.35 | -8.3 (-0.66%) | 22,858 |
15 May 2023 | INR | 1,270 | 1,275 | 1,260 | 1,266.65 | 1,266.65 | +1.45 (+0.11%) | 16,136 |
12 May 2023 | INR | 1,280 | 1,281.1 | 1,258.25 | 1,265.2 | 1,265.2 | -10.35 (-0.81%) | 18,009 |
11 May 2023 | INR | 1,281.45 | 1,288.95 | 1,270.5 | 1,275.55 | 1,275.55 | +0.5 (+0.04%) | 19,638 |
10 May 2023 | INR | 1,287 | 1,301.9 | 1,270 | 1,275.05 | 1,275.05 | -8.35 (-0.65%) | 20,221 |
9 May 2023 | INR | 1,295 | 1,301.8 | 1,269.85 | 1,283.4 | 1,283.4 | -7 (-0.54%) | 34,760 |
8 May 2023 | INR | 1,298.7 | 1,317.55 | 1,285 | 1,290.4 | 1,290.4 | -1.2 (-0.09%) | 42,082 |
5 May 2023 | INR | 1,395.05 | 1,414.7 | 1,280.5 | 1,291.6 | 1,291.6 | -151.25 (-10.48%) | 261,782 |
4 May 2023 | INR | 1,450 | 1,469.6 | 1,424 | 1,442.85 | 1,442.85 | +31.95 (+2.26%) | 73,917 |
3 May 2023 | INR | 1,404 | 1,420 | 1,402 | 1,410.9 | 1,410.9 | +7.3 (+0.52%) | 15,597 |
2 May 2023 | INR | 1,404.95 | 1,422.95 | 1,400 | 1,403.6 | 1,403.6 | -0.8 (-0.06%) | 14,084 |
28 Apr 2023 | INR | 1,412.05 | 1,425.85 | 1,400 | 1,404.4 | 1,404.4 | -0.6 (-0.04%) | 11,137 |
27 Apr 2023 | INR | 1,402.5 | 1,426 | 1,400 | 1,405 | 1,405 | +2.5 (+0.18%) | 16,201 |