Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 1,592.3 | 1,597.05 | 1,567.1 | 1,581.2 | 1,581.2 | -11.1 (-0.70%) | 152,266 |
7 Jun 2023 | INR | 1,578 | 1,594 | 1,573.3 | 1,592.3 | 1,592.3 | +14.4 (+0.91%) | 124,897 |
6 Jun 2023 | INR | 1,577.05 | 1,583.45 | 1,562.85 | 1,577.9 | 1,577.9 | +1.2 (+0.08%) | 93,132 |
5 Jun 2023 | INR | 1,559.7 | 1,581.95 | 1,559.7 | 1,576.7 | 1,576.7 | +18.8 (+1.21%) | 110,174 |
2 Jun 2023 | INR | 1,580 | 1,583.75 | 1,555.5 | 1,557.9 | 1,557.9 | -19.95 (-1.26%) | 260,202 |
1 Jun 2023 | INR | 1,590 | 1,599.95 | 1,571.8 | 1,577.85 | 1,577.85 | -6.3 (-0.40%) | 76,898 |
31 May 2023 | INR | 1,576.25 | 1,587.2 | 1,571.4 | 1,584.15 | 1,584.15 | +7.9 (+0.50%) | 239,862 |
30 May 2023 | INR | 1,578 | 1,596 | 1,570 | 1,576.25 | 1,576.25 | -0.35 (-0.02%) | 263,320 |
29 May 2023 | INR | 1,586.5 | 1,589.4 | 1,569.3 | 1,576.6 | 1,576.6 | -5.3 (-0.34%) | 91,619 |
26 May 2023 | INR | 1,571.85 | 1,586.3 | 1,560 | 1,581.9 | 1,581.9 | +21.1 (+1.35%) | 221,969 |
25 May 2023 | INR | 1,535 | 1,572.2 | 1,535 | 1,560.8 | 1,560.8 | +25.8 (+1.68%) | 526,969 |
24 May 2023 | INR | 1,520 | 1,541.85 | 1,514.5 | 1,535 | 1,535 | +7.65 (+0.50%) | 269,687 |
23 May 2023 | INR | 1,530 | 1,534.3 | 1,511.15 | 1,527.35 | 1,527.35 | -3.65 (-0.24%) | 232,055 |
22 May 2023 | INR | 1,534.9 | 1,538.65 | 1,509 | 1,531 | 1,531 | -3.15 (-0.21%) | 235,124 |
19 May 2023 | INR | 1,553 | 1,596.4 | 1,518.45 | 1,534.15 | 1,534.15 | +8.6 (+0.56%) | 1,293,277 |
18 May 2023 | INR | 1,536.05 | 1,544.45 | 1,517.55 | 1,525.55 | 1,525.55 | -6.6 (-0.43%) | 157,320 |
17 May 2023 | INR | 1,543.2 | 1,551.5 | 1,521.2 | 1,532.15 | 1,532.15 | -11.05 (-0.72%) | 177,822 |
16 May 2023 | INR | 1,545.6 | 1,552.45 | 1,535 | 1,543.2 | 1,543.2 | +2 (+0.13%) | 152,171 |
15 May 2023 | INR | 1,524.45 | 1,549.9 | 1,519 | 1,541.2 | 1,541.2 | +16.75 (+1.10%) | 276,771 |
12 May 2023 | INR | 1,537.7 | 1,539.95 | 1,517.25 | 1,524.45 | 1,524.45 | -5 (-0.33%) | 260,980 |
11 May 2023 | INR | 1,498 | 1,533 | 1,492.45 | 1,529.45 | 1,529.45 | +31.9 (+2.13%) | 637,755 |
10 May 2023 | INR | 1,502.05 | 1,506.6 | 1,487.25 | 1,497.55 | 1,497.55 | -1.75 (-0.12%) | 125,544 |
9 May 2023 | INR | 1,502.95 | 1,507.95 | 1,492.8 | 1,499.3 | 1,499.3 | -2.2 (-0.15%) | 170,114 |
8 May 2023 | INR | 1,480 | 1,503.45 | 1,480 | 1,501.5 | 1,501.5 | +23.4 (+1.58%) | 105,098 |
5 May 2023 | INR | 1,504.05 | 1,511.6 | 1,473.15 | 1,478.1 | 1,478.1 | -26.95 (-1.79%) | 252,996 |
4 May 2023 | INR | 1,506.25 | 1,510 | 1,496.65 | 1,505.05 | 1,505.05 | -1.2 (-0.08%) | 223,688 |
3 May 2023 | INR | 1,493.45 | 1,513 | 1,484 | 1,506.25 | 1,506.25 | +15.2 (+1.02%) | 319,865 |
2 May 2023 | INR | 1,479.95 | 1,500 | 1,475.7 | 1,491.05 | 1,491.05 | +16.4 (+1.11%) | 337,019 |
28 Apr 2023 | INR | 1,480 | 1,482.2 | 1,466.6 | 1,474.65 | 1,474.65 | -1.05 (-0.07%) | 175,125 |
27 Apr 2023 | INR | 1,476 | 1,480.3 | 1,463.1 | 1,475.7 | 1,475.7 | +1.9 (+0.13%) | 270,248 |