Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 1,794.5 | 1,797.95 | 1,758 | 1,766.75 | 1,766.75 | -32.75 (-1.82%) | 570,269 |
7 Jun 2023 | INR | 1,811.05 | 1,814 | 1,790.15 | 1,799.5 | 1,799.5 | -7.75 (-0.43%) | 373,808 |
6 Jun 2023 | INR | 1,776.3 | 1,814.4 | 1,770.8 | 1,807.25 | 1,807.25 | +33.45 (+1.89%) | 906,087 |
5 Jun 2023 | INR | 1,755 | 1,788.25 | 1,754.95 | 1,773.8 | 1,773.8 | +20.55 (+1.17%) | 754,132 |
2 Jun 2023 | INR | 1,751.1 | 1,762.95 | 1,738.5 | 1,753.25 | 1,753.25 | +2.55 (+0.15%) | 566,594 |
1 Jun 2023 | INR | 1,760 | 1,771.8 | 1,745 | 1,750.7 | 1,750.7 | -9.2 (-0.52%) | 330,554 |
31 May 2023 | INR | 1,755 | 1,768 | 1,735.7 | 1,759.9 | 1,759.9 | +4.55 (+0.26%) | 660,502 |
30 May 2023 | INR | 1,740 | 1,774 | 1,733 | 1,755.35 | 1,755.35 | +11.3 (+0.65%) | 559,849 |
29 May 2023 | INR | 1,755.8 | 1,755.8 | 1,730 | 1,744.05 | 1,744.05 | +9 (+0.52%) | 582,128 |
26 May 2023 | INR | 1,650 | 1,740 | 1,648.95 | 1,735.05 | 1,735.05 | +84.9 (+5.14%) | 2,506,445 |
25 May 2023 | INR | 1,575 | 1,662.35 | 1,565 | 1,650.15 | 1,650.15 | +54.85 (+3.44%) | 2,501,705 |
24 May 2023 | INR | 1,684.7 | 1,714.9 | 1,556 | 1,595.3 | 1,595.3 | -89.4 (-5.31%) | 2,437,287 |
23 May 2023 | INR | 1,669.5 | 1,705 | 1,669.45 | 1,684.7 | 1,684.7 | +18.15 (+1.09%) | 643,307 |
22 May 2023 | INR | 1,643.8 | 1,670.95 | 1,623 | 1,666.55 | 1,666.55 | +26.85 (+1.64%) | 370,747 |
19 May 2023 | INR | 1,645.05 | 1,646.25 | 1,613.05 | 1,639.7 | 1,639.7 | -4.35 (-0.26%) | 348,650 |
18 May 2023 | INR | 1,654.95 | 1,680 | 1,640 | 1,644.05 | 1,644.05 | -3.4 (-0.21%) | 594,239 |
17 May 2023 | INR | 1,654.9 | 1,657.85 | 1,629.95 | 1,647.45 | 1,647.45 | -1.75 (-0.11%) | 406,198 |
16 May 2023 | INR | 1,658 | 1,666 | 1,633.55 | 1,649.2 | 1,649.2 | +0.15 (+0.01%) | 483,520 |
15 May 2023 | INR | 1,643.75 | 1,656 | 1,626.6 | 1,649.05 | 1,649.05 | +11 (+0.67%) | 273,516 |
12 May 2023 | INR | 1,628 | 1,644 | 1,620.9 | 1,638.05 | 1,638.05 | +10.25 (+0.63%) | 326,962 |
11 May 2023 | INR | 1,640.9 | 1,649.3 | 1,618.25 | 1,627.8 | 1,627.8 | -12.55 (-0.77%) | 394,578 |
10 May 2023 | INR | 1,625 | 1,655.55 | 1,620 | 1,640.35 | 1,640.35 | +18.2 (+1.12%) | 670,896 |
9 May 2023 | INR | 1,629.05 | 1,634 | 1,608.1 | 1,622.15 | 1,622.15 | +4.15 (+0.26%) | 519,553 |
8 May 2023 | INR | 1,600 | 1,628.5 | 1,597.25 | 1,618 | 1,618 | +22.1 (+1.38%) | 769,059 |
5 May 2023 | INR | 1,606.8 | 1,614.15 | 1,588.05 | 1,595.9 | 1,595.9 | -11.1 (-0.69%) | 434,617 |
4 May 2023 | INR | 1,589 | 1,612.95 | 1,580.3 | 1,607 | 1,607 | +24.1 (+1.52%) | 747,747 |
3 May 2023 | INR | 1,612.95 | 1,619.9 | 1,580 | 1,582.9 | 1,582.9 | -17.3 (-1.08%) | 1,042,002 |
2 May 2023 | INR | 1,576.1 | 1,605.5 | 1,569.15 | 1,600.2 | 1,600.2 | +24.55 (+1.56%) | 367,587 |
28 Apr 2023 | INR | 1,579 | 1,584.85 | 1,562.65 | 1,575.65 | 1,575.65 | +9.25 (+0.59%) | 420,097 |
27 Apr 2023 | INR | 1,570 | 1,590 | 1,563.9 | 1,566.4 | 1,566.4 | +0.9 (+0.06%) | 701,384 |