Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 1,440 | 1,467.45 | 1,358.3 | 1,377.7 | 1,377.7 | -43.45 (-3.06%) | 6,289 |
7 Jun 2023 | INR | 1,473.9 | 1,473.9 | 1,412 | 1,421.15 | 1,421.15 | -38.05 (-2.61%) | 2,890 |
6 Jun 2023 | INR | 1,475 | 1,475 | 1,430.05 | 1,459.2 | 1,459.2 | -2.2 (-0.15%) | 1,788 |
5 Jun 2023 | INR | 1,385 | 1,480 | 1,385 | 1,461.4 | 1,461.4 | +79.25 (+5.73%) | 6,108 |
2 Jun 2023 | INR | 1,375 | 1,396.75 | 1,348.1 | 1,382.15 | 1,382.15 | +15.35 (+1.12%) | 1,859 |
1 Jun 2023 | INR | 1,360 | 1,399.95 | 1,360 | 1,366.8 | 1,366.8 | -7.85 (-0.57%) | 1,003 |
31 May 2023 | INR | 1,360.65 | 1,385 | 1,360.65 | 1,374.65 | 1,374.65 | +13.65 (+1.00%) | 1,616 |
30 May 2023 | INR | 1,356 | 1,376 | 1,345 | 1,361 | 1,361 | +7.35 (+0.54%) | 2,044 |
29 May 2023 | INR | 1,340.05 | 1,358.7 | 1,310 | 1,353.65 | 1,353.65 | +21.15 (+1.59%) | 2,913 |
26 May 2023 | INR | 1,370 | 1,380 | 1,320 | 1,332.5 | 1,332.5 | -22.65 (-1.67%) | 1,372 |
25 May 2023 | INR | 1,350 | 1,360 | 1,345 | 1,355.15 | 1,355.15 | +11.2 (+0.83%) | 1,556 |
24 May 2023 | INR | 1,381.05 | 1,390.85 | 1,340 | 1,343.95 | 1,343.95 | -41.2 (-2.97%) | 2,646 |
23 May 2023 | INR | 1,407.5 | 1,424.95 | 1,380 | 1,385.15 | 1,385.15 | -28 (-1.98%) | 2,347 |
22 May 2023 | INR | 1,368 | 1,431.5 | 1,353.05 | 1,413.15 | 1,413.15 | +35.75 (+2.60%) | 5,462 |
19 May 2023 | INR | 1,534.8 | 1,534.8 | 1,291 | 1,377.4 | 1,377.4 | -123.2 (-8.21%) | 9,598 |
18 May 2023 | INR | 1,474.2 | 1,523 | 1,452.35 | 1,500.6 | 1,500.6 | +46.4 (+3.19%) | 4,778 |
17 May 2023 | INR | 1,415 | 1,544.7 | 1,403 | 1,454.2 | 1,454.2 | +42.75 (+3.03%) | 13,181 |
16 May 2023 | INR | 1,410 | 1,427.95 | 1,402.25 | 1,411.45 | 1,411.45 | +2.95 (+0.21%) | 1,317 |
15 May 2023 | INR | 1,449 | 1,450 | 1,404.6 | 1,408.5 | 1,408.5 | -5.4 (-0.38%) | 1,300 |
12 May 2023 | INR | 1,437.3 | 1,437.5 | 1,409.9 | 1,413.9 | 1,413.9 | -16.1 (-1.13%) | 1,222 |
11 May 2023 | INR | 1,460 | 1,466.45 | 1,425 | 1,430 | 1,430 | -14.4 (-1.00%) | 2,392 |
10 May 2023 | INR | 1,435 | 1,463.4 | 1,412.1 | 1,444.4 | 1,444.4 | +16.05 (+1.12%) | 4,197 |
9 May 2023 | INR | 1,336.85 | 1,469 | 1,318.05 | 1,428.35 | 1,428.35 | +111.2 (+8.44%) | 16,670 |
8 May 2023 | INR | 1,344.35 | 1,380 | 1,301.2 | 1,317.15 | 1,317.15 | -7.4 (-0.56%) | 2,151 |
5 May 2023 | INR | 1,351.75 | 1,356 | 1,311 | 1,324.55 | 1,324.55 | -27.2 (-2.01%) | 786 |
4 May 2023 | INR | 1,359.8 | 1,363.45 | 1,327.6 | 1,351.75 | 1,351.75 | +0.55 (+0.04%) | 941 |
3 May 2023 | INR | 1,378 | 1,378.2 | 1,338 | 1,351.2 | 1,351.2 | -19.1 (-1.39%) | 1,411 |
2 May 2023 | INR | 1,380.15 | 1,402.25 | 1,364.7 | 1,370.3 | 1,370.3 | -11.25 (-0.81%) | 1,810 |
28 Apr 2023 | INR | 1,355 | 1,406.9 | 1,355 | 1,381.55 | 1,381.55 | +30.45 (+2.25%) | 1,882 |
27 Apr 2023 | INR | 1,395.55 | 1,414.55 | 1,339 | 1,351.1 | 1,351.1 | -43.05 (-3.09%) | 2,163 |