Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 3,549 | 3,554.6 | 3,489.05 | 3,499.7 | 3,499.7 | -42.4 (-1.20%) | 434,630 |
7 Jun 2023 | INR | 3,555 | 3,570 | 3,526 | 3,542.1 | 3,542.1 | +4.2 (+0.12%) | 392,590 |
6 Jun 2023 | INR | 3,462.95 | 3,544 | 3,441.15 | 3,537.9 | 3,537.9 | +75.6 (+2.18%) | 503,260 |
5 Jun 2023 | INR | 3,517.95 | 3,524.75 | 3,455 | 3,462.3 | 3,462.3 | -49.3 (-1.40%) | 633,070 |
2 Jun 2023 | INR | 3,525 | 3,554.45 | 3,495 | 3,511.6 | 3,511.6 | -13.8 (-0.39%) | 477,150 |
1 Jun 2023 | INR | 3,451.55 | 3,562 | 3,443.6 | 3,525.4 | 3,525.4 | +81.8 (+2.38%) | 791,710 |
31 May 2023 | INR | 3,428 | 3,503.75 | 3,420.05 | 3,443.6 | 3,443.6 | -14.4 (-0.42%) | 1,860,000 |
30 May 2023 | INR | 3,477 | 3,477 | 3,432 | 3,458 | 3,458 | -19.85 (-0.57%) | 327,380 |
29 May 2023 | INR | 3,525 | 3,534.9 | 3,466.05 | 3,477.85 | 3,477.85 | -36.15 (-1.03%) | 360,810 |
26 May 2023 | INR | 3,435.65 | 3,520 | 3,425.2 | 3,514 | 3,514 | +78.35 (+2.28%) | 829,190 |
25 May 2023 | INR | 3,371.05 | 3,452.8 | 3,365 | 3,435.65 | 3,435.65 | +52.5 (+1.55%) | 641,670 |
24 May 2023 | INR | 3,360 | 3,407 | 3,335.9 | 3,383.15 | 3,383.15 | -2.65 (-0.08%) | 552,640 |
23 May 2023 | INR | 3,241.05 | 3,415 | 3,221.05 | 3,385.8 | 3,385.8 | +120.8 (+3.70%) | 1,380,000 |
22 May 2023 | INR | 3,099.95 | 3,271.15 | 3,051 | 3,265 | 3,265 | +166.7 (+5.38%) | 1,540,000 |
19 May 2023 | INR | 3,144 | 3,158.35 | 3,085.5 | 3,098.3 | 3,098.3 | -55.2 (-1.75%) | 479,970 |
18 May 2023 | INR | 3,284 | 3,284.95 | 3,144 | 3,153.5 | 3,153.5 | -114.5 (-3.50%) | 766,240 |
17 May 2023 | INR | 3,284.15 | 3,296.2 | 3,255.2 | 3,268 | 3,268 | -11.45 (-0.35%) | 173,720 |
16 May 2023 | INR | 3,277.95 | 3,332.6 | 3,272.05 | 3,279.45 | 3,279.45 | +2.95 (+0.09%) | 302,000 |
15 May 2023 | INR | 3,306.35 | 3,336.35 | 3,265 | 3,276.5 | 3,276.5 | -38.55 (-1.16%) | 341,460 |
12 May 2023 | INR | 3,311 | 3,354 | 3,190 | 3,315.05 | 3,315.05 | -14.15 (-0.43%) | 957,970 |
11 May 2023 | INR | 3,410 | 3,432 | 3,222.05 | 3,329.2 | 3,329.2 | -96.05 (-2.80%) | 818,420 |
10 May 2023 | INR | 3,400 | 3,436 | 3,349 | 3,425.25 | 3,425.25 | +42.05 (+1.24%) | 494,160 |
9 May 2023 | INR | 3,303.9 | 3,394.65 | 3,273.05 | 3,383.2 | 3,383.2 | +96.9 (+2.95%) | 566,810 |
8 May 2023 | INR | 3,299 | 3,311 | 3,275 | 3,286.3 | 3,286.3 | -4.5 (-0.14%) | 239,340 |
5 May 2023 | INR | 3,292 | 3,317.8 | 3,264.15 | 3,290.8 | 3,290.8 | +8.25 (+0.25%) | 222,490 |
4 May 2023 | INR | 3,268.75 | 3,297.45 | 3,254.75 | 3,282.55 | 3,282.55 | +13.8 (+0.42%) | 180,310 |
3 May 2023 | INR | 3,253 | 3,281.95 | 3,236.4 | 3,268.75 | 3,268.75 | +15.05 (+0.46%) | 205,040 |
2 May 2023 | INR | 3,268.05 | 3,284.35 | 3,245 | 3,253.7 | 3,253.7 | -14.2 (-0.43%) | 320,410 |
28 Apr 2023 | INR | 3,248 | 3,278.5 | 3,216 | 3,267.9 | 3,267.9 | +29.45 (+0.91%) | 278,680 |
27 Apr 2023 | INR | 3,220 | 3,247.85 | 3,202 | 3,238.45 | 3,238.45 | +18.45 (+0.57%) | 200,580 |