Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,934 | 1,934 | 1,886.55 | 1,895.3 | 1,895.3 | -29.7 (-1.54%) | 4,238 |
5 Jun 2023 | INR | 1,929.15 | 1,936.2 | 1,916.55 | 1,925 | 1,925 | -3.8 (-0.20%) | 4,216 |
2 Jun 2023 | INR | 1,920.15 | 1,948.9 | 1,913.5 | 1,928.8 | 1,928.8 | +0.7 (+0.04%) | 5,631 |
1 Jun 2023 | INR | 1,929.05 | 1,961.65 | 1,922.25 | 1,928.1 | 1,928.1 | +0.75 (+0.04%) | 6,486 |
31 May 2023 | INR | 1,915 | 1,965 | 1,915 | 1,927.35 | 1,927.35 | +10.85 (+0.57%) | 25,762 |
30 May 2023 | INR | 2,009.85 | 2,032.8 | 1,900 | 1,916.5 | 1,916.5 | -107.3 (-5.30%) | 18,697 |
29 May 2023 | INR | 2,119.9 | 2,119.9 | 2,009 | 2,023.8 | 2,023.8 | -84.65 (-4.01%) | 24,979 |
26 May 2023 | INR | 2,159.7 | 2,176.75 | 2,077.5 | 2,108.45 | 2,108.45 | -51.4 (-2.38%) | 20,695 |
25 May 2023 | INR | 2,068.95 | 2,181.6 | 2,040.7 | 2,159.85 | 2,159.85 | +82.8 (+3.99%) | 56,014 |
24 May 2023 | INR | 1,951.15 | 2,112 | 1,942.95 | 2,077.05 | 2,077.05 | +103.35 (+5.24%) | 56,814 |
23 May 2023 | INR | 1,928 | 1,982 | 1,900 | 1,973.7 | 1,973.7 | +46.6 (+2.42%) | 21,625 |
22 May 2023 | INR | 1,870 | 1,948.95 | 1,869.3 | 1,927.1 | 1,927.1 | +52.6 (+2.81%) | 34,630 |
19 May 2023 | INR | 1,888.35 | 1,889.55 | 1,821.85 | 1,874.5 | 1,874.5 | -6.1 (-0.32%) | 10,301 |
18 May 2023 | INR | 1,856.95 | 1,911.1 | 1,847.5 | 1,880.6 | 1,880.6 | +45.85 (+2.50%) | 41,174 |
17 May 2023 | INR | 1,859.95 | 1,860 | 1,813.6 | 1,834.75 | 1,834.75 | -27.8 (-1.49%) | 16,529 |
16 May 2023 | INR | 1,777.05 | 1,875 | 1,777.05 | 1,862.55 | 1,862.55 | +87 (+4.90%) | 26,826 |
15 May 2023 | INR | 1,846.15 | 1,852.15 | 1,765.65 | 1,775.55 | 1,775.55 | -90 (-4.82%) | 17,333 |
12 May 2023 | INR | 1,830 | 1,879 | 1,821.65 | 1,865.55 | 1,865.55 | +32.55 (+1.78%) | 31,716 |
11 May 2023 | INR | 1,735.05 | 1,847 | 1,735.05 | 1,833 | 1,833 | +101.35 (+5.85%) | 52,498 |
10 May 2023 | INR | 1,704.05 | 1,739.95 | 1,702.1 | 1,731.65 | 1,731.65 | +27.65 (+1.62%) | 11,434 |
9 May 2023 | INR | 1,715 | 1,749 | 1,695.55 | 1,704 | 1,704 | -5.45 (-0.32%) | 12,169 |
8 May 2023 | INR | 1,720 | 1,747.7 | 1,691.15 | 1,709.45 | 1,709.45 | -7.45 (-0.43%) | 26,985 |
5 May 2023 | INR | 1,698.9 | 1,747.9 | 1,693.7 | 1,716.9 | 1,716.9 | +61.7 (+3.73%) | 50,768 |
4 May 2023 | INR | 1,639.8 | 1,683.25 | 1,629.2 | 1,655.2 | 1,655.2 | +15.4 (+0.94%) | 51,320 |
3 May 2023 | INR | 1,535 | 1,649.9 | 1,530.2 | 1,639.8 | 1,639.8 | +121.8 (+8.02%) | 64,715 |
2 May 2023 | INR | 1,559.5 | 1,559.5 | 1,510.1 | 1,518 | 1,518 | -41.5 (-2.66%) | 20,069 |
28 Apr 2023 | INR | 1,403.4 | 1,600 | 1,403.4 | 1,559.5 | 1,559.5 | +156.15 (+11.13%) | 86,885 |
27 Apr 2023 | INR | 1,401.3 | 1,422 | 1,397.75 | 1,403.35 | 1,403.35 | +6.8 (+0.49%) | 8,651 |
26 Apr 2023 | INR | 1,402 | 1,418.95 | 1,389.5 | 1,396.55 | 1,396.55 | -1.4 (-0.10%) | 5,315 |
25 Apr 2023 | INR | 1,416.95 | 1,424.85 | 1,391.6 | 1,397.95 | 1,397.95 | -8.25 (-0.59%) | 7,275 |