Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 1,240 | 1,260.3 | 1,222.4 | 1,234.9 | 1,234.9 | +1.05 (+0.09%) | 43,455 |
8 Jun 2023 | INR | 1,260.3 | 1,271.8 | 1,221.55 | 1,233.85 | 1,233.85 | -37.95 (-2.98%) | 111,451 |
7 Jun 2023 | INR | 1,238.95 | 1,293 | 1,231.5 | 1,271.8 | 1,271.8 | +31.95 (+2.58%) | 184,825 |
6 Jun 2023 | INR | 1,231.1 | 1,243 | 1,224.1 | 1,239.85 | 1,239.85 | +8.4 (+0.68%) | 86,813 |
5 Jun 2023 | INR | 1,225.1 | 1,239.9 | 1,219 | 1,231.45 | 1,231.45 | +7.05 (+0.58%) | 121,255 |
2 Jun 2023 | INR | 1,255 | 1,265 | 1,211.1 | 1,224.4 | 1,224.4 | -25.75 (-2.06%) | 120,554 |
1 Jun 2023 | INR | 1,234.15 | 1,260 | 1,223.4 | 1,250.15 | 1,250.15 | +16.05 (+1.30%) | 315,336 |
31 May 2023 | INR | 1,200 | 1,288.45 | 1,190 | 1,234.1 | 1,234.1 | +31.6 (+2.63%) | 328,286 |
30 May 2023 | INR | 1,213.6 | 1,219.7 | 1,197.1 | 1,202.5 | 1,202.5 | -11.1 (-0.91%) | 215,683 |
29 May 2023 | INR | 1,213.55 | 1,227 | 1,202.5 | 1,213.6 | 1,213.6 | +0.05 (+0.0%) | 49,838 |
26 May 2023 | INR | 1,225.8 | 1,250 | 1,197.05 | 1,213.55 | 1,213.55 | -12.2 (-1.00%) | 99,460 |
25 May 2023 | INR | 1,230.95 | 1,235 | 1,186 | 1,225.75 | 1,225.75 | -5.25 (-0.43%) | 214,818 |
24 May 2023 | INR | 1,221.1 | 1,240.15 | 1,206.15 | 1,231 | 1,231 | -4.45 (-0.36%) | 170,584 |
23 May 2023 | INR | 1,250 | 1,254.45 | 1,215.1 | 1,235.45 | 1,235.45 | -22.15 (-1.76%) | 209,249 |
22 May 2023 | INR | 1,223.45 | 1,268.95 | 1,200.3 | 1,257.6 | 1,257.6 | +37.5 (+3.07%) | 458,625 |
19 May 2023 | INR | 1,192.5 | 1,234 | 1,186 | 1,220.1 | 1,220.1 | +36.6 (+3.09%) | 1,184,505 |
18 May 2023 | INR | 1,180 | 1,200 | 1,172.2 | 1,183.5 | 1,183.5 | +12 (+1.02%) | 596,881 |
17 May 2023 | INR | 1,125 | 1,212.7 | 1,120 | 1,171.5 | 1,171.5 | +85.6 (+7.88%) | 2,969,172 |
16 May 2023 | INR | 1,078.95 | 1,109 | 1,060.05 | 1,085.9 | 1,085.9 | +17.75 (+1.66%) | 367,460 |
15 May 2023 | INR | 1,039.3 | 1,090 | 1,033.3 | 1,068.15 | 1,068.15 | +35.6 (+3.45%) | 395,085 |
12 May 2023 | INR | 1,052.4 | 1,053 | 1,019.1 | 1,032.55 | 1,032.55 | -18.6 (-1.77%) | 105,442 |
11 May 2023 | INR | 1,045 | 1,063.5 | 1,031 | 1,051.15 | 1,051.15 | +20.2 (+1.96%) | 165,420 |
10 May 2023 | INR | 1,000.9 | 1,043.5 | 993.4 | 1,030.95 | 1,030.95 | +30.05 (+3.00%) | 247,984 |
9 May 2023 | INR | 993.6 | 1,013.6 | 987.85 | 1,000.9 | 1,000.9 | +12.55 (+1.27%) | 141,027 |
8 May 2023 | INR | 1,001.4 | 1,008 | 982 | 988.35 | 988.35 | -2.8 (-0.28%) | 64,381 |
5 May 2023 | INR | 984.85 | 1,015.9 | 978.2 | 991.15 | 991.15 | +6.3 (+0.64%) | 119,923 |
4 May 2023 | INR | 984.45 | 993.6 | 978.6 | 984.85 | 984.85 | +5.25 (+0.54%) | 139,227 |
3 May 2023 | INR | 985.25 | 985.25 | 972 | 979.6 | 979.6 | +4 (+0.41%) | 238,365 |
2 May 2023 | INR | 969 | 990 | 966.55 | 975.6 | 975.6 | +11.3 (+1.17%) | 95,573 |
28 Apr 2023 | INR | 972.95 | 985 | 961 | 964.3 | 964.3 | -8.65 (-0.89%) | 51,038 |