Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 1,473 | 1,473.1 | 1,447.4 | 1,460 | 1,460 | -7.56 (-0.52%) | 142,506 |
7 Jun 2023 | INR | 1,452.3 | 1,473.66 | 1,450.2 | 1,467.56 | 1,467.56 | +16.5 (+1.14%) | 101,486 |
6 Jun 2023 | INR | 1,432.2 | 1,455.26 | 1,432.2 | 1,451.06 | 1,451.06 | +9.76 (+0.68%) | 71,424 |
5 Jun 2023 | INR | 1,441.56 | 1,448.76 | 1,427 | 1,441.3 | 1,441.3 | -0.2 (-0.01%) | 120,134 |
2 Jun 2023 | INR | 1,449.7 | 1,459.56 | 1,434.06 | 1,441.5 | 1,441.5 | -2.5 (-0.17%) | 231,260 |
1 Jun 2023 | INR | 1,440.5 | 1,452 | 1,421.26 | 1,444 | 1,444 | +2.1 (+0.15%) | 157,980 |
31 May 2023 | INR | 1,465 | 1,468.8 | 1,437 | 1,441.9 | 1,441.9 | -17.94 (-1.23%) | 105,862 |
30 May 2023 | INR | 1,471.26 | 1,476.94 | 1,444.34 | 1,459.84 | 1,459.84 | -11.42 (-0.78%) | 782,070 |
29 May 2023 | INR | 1,470 | 1,477.8 | 1,449 | 1,471.26 | 1,471.26 | +10.06 (+0.69%) | 247,466 |
26 May 2023 | INR | 1,458 | 1,467.9 | 1,446.76 | 1,461.2 | 1,461.2 | +5.04 (+0.35%) | 312,720 |
25 May 2023 | INR | 1,437 | 1,458 | 1,424.8 | 1,456.16 | 1,456.16 | +20.16 (+1.40%) | 353,380 |
24 May 2023 | INR | 1,393 | 1,447.3 | 1,391 | 1,436 | 1,436 | +47.16 (+3.40%) | 642,980 |
23 May 2023 | INR | 1,411.84 | 1,419.3 | 1,385 | 1,388.84 | 1,388.84 | -23 (-1.63%) | 101,190 |
22 May 2023 | INR | 1,405 | 1,419.44 | 1,398.8 | 1,411.84 | 1,411.84 | +8.54 (+0.61%) | 75,008 |
19 May 2023 | INR | 1,430 | 1,430 | 1,398.5 | 1,403.3 | 1,403.3 | -27.76 (-1.94%) | 188,190 |
18 May 2023 | INR | 1,415.8 | 1,449 | 1,410.94 | 1,431.06 | 1,431.06 | +22.72 (+1.61%) | 159,888 |
17 May 2023 | INR | 1,423 | 1,431.94 | 1,402.5 | 1,408.34 | 1,408.34 | -14.76 (-1.04%) | 189,750 |
16 May 2023 | INR | 1,428 | 1,435.5 | 1,411 | 1,423.1 | 1,423.1 | -4.84 (-0.34%) | 208,114 |
15 May 2023 | INR | 1,415.34 | 1,431.3 | 1,407.4 | 1,427.94 | 1,427.94 | +11.18 (+0.79%) | 142,490 |
12 May 2023 | INR | 1,433.16 | 1,437.1 | 1,408.26 | 1,416.76 | 1,416.76 | -16.4 (-1.14%) | 399,518 |
11 May 2023 | INR | 1,420 | 1,437.44 | 1,416.66 | 1,433.16 | 1,433.16 | +23.1 (+1.64%) | 149,788 |
10 May 2023 | INR | 1,391.06 | 1,445.9 | 1,391.06 | 1,410.06 | 1,410.06 | +3.46 (+0.25%) | 855,786 |
9 May 2023 | INR | 1,425.06 | 1,440 | 1,387 | 1,406.6 | 1,406.6 | -19.8 (-1.39%) | 655,050 |
8 May 2023 | INR | 1,448.8 | 1,448.8 | 1,421 | 1,426.4 | 1,426.4 | -11.04 (-0.77%) | 305,592 |
5 May 2023 | INR | 1,497.94 | 1,497.94 | 1,431 | 1,437.44 | 1,437.44 | +0.64 (+0.04%) | 943,762 |
4 May 2023 | INR | 1,450 | 1,459.7 | 1,427 | 1,436.8 | 1,436.8 | -1.46 (-0.10%) | 312,632 |
3 May 2023 | INR | 1,470 | 1,470.66 | 1,427.4 | 1,438.26 | 1,438.26 | -26.74 (-1.83%) | 471,362 |
2 May 2023 | INR | 1,550 | 1,550 | 1,452.26 | 1,465 | 1,465 | -15.2 (-1.03%) | 640,090 |
28 Apr 2023 | INR | 1,471.94 | 1,493.5 | 1,419.06 | 1,480.2 | 1,480.2 | +12.1 (+0.82%) | 333,510 |
27 Apr 2023 | INR | 1,478 | 1,484.9 | 1,465 | 1,468.1 | 1,468.1 | -9.9 (-0.67%) | 118,770 |