Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 3,727.1 | 3,727.1 | 3,644.4 | 3,657.4 | 3,657.4 | -70 (-1.88%) | 511,180 |
7 Jun 2023 | INR | 3,705.1 | 3,740 | 3,697.2 | 3,727.4 | 3,727.4 | +22.3 (+0.60%) | 342,010 |
6 Jun 2023 | INR | 3,680.1 | 3,722 | 3,680 | 3,705.1 | 3,705.1 | +31.85 (+0.87%) | 385,910 |
5 Jun 2023 | INR | 3,713.15 | 3,717.5 | 3,665.1 | 3,673.25 | 3,673.25 | -26.15 (-0.71%) | 340,660 |
2 Jun 2023 | INR | 3,720 | 3,748 | 3,657 | 3,699.4 | 3,699.4 | -16.65 (-0.45%) | 987,420 |
1 Jun 2023 | INR | 3,713.7 | 3,733 | 3,687 | 3,716.05 | 3,716.05 | +44.1 (+1.20%) | 622,440 |
31 May 2023 | INR | 3,678.35 | 3,727 | 3,656.25 | 3,671.95 | 3,671.95 | -6.4 (-0.17%) | 1,190,000 |
30 May 2023 | INR | 3,711.45 | 3,722.8 | 3,670.4 | 3,678.35 | 3,678.35 | -33.1 (-0.89%) | 598,100 |
29 May 2023 | INR | 3,700 | 3,718.2 | 3,670 | 3,711.45 | 3,711.45 | +21.1 (+0.57%) | 516,720 |
26 May 2023 | INR | 3,649 | 3,697.5 | 3,610 | 3,690.35 | 3,690.35 | +38.85 (+1.06%) | 394,990 |
25 May 2023 | INR | 3,610.9 | 3,682.25 | 3,606.9 | 3,651.5 | 3,651.5 | +40.6 (+1.12%) | 725,890 |
24 May 2023 | INR | 3,600 | 3,624 | 3,578.9 | 3,610.9 | 3,610.9 | +9.3 (+0.26%) | 374,040 |
23 May 2023 | INR | 3,545.45 | 3,607.7 | 3,530.05 | 3,601.6 | 3,601.6 | +56.15 (+1.58%) | 374,270 |
22 May 2023 | INR | 3,569.95 | 3,576.8 | 3,527 | 3,545.45 | 3,545.45 | -25.45 (-0.71%) | 303,120 |
19 May 2023 | INR | 3,566.15 | 3,579 | 3,511.5 | 3,570.9 | 3,570.9 | -5.25 (-0.15%) | 762,690 |
18 May 2023 | INR | 3,636 | 3,649.95 | 3,570.45 | 3,576.15 | 3,576.15 | -52.6 (-1.45%) | 1,240,000 |
17 May 2023 | INR | 3,624 | 3,636.3 | 3,584.2 | 3,628.75 | 3,628.75 | -4.45 (-0.12%) | 755,790 |
16 May 2023 | INR | 3,669 | 3,685 | 3,610 | 3,633.2 | 3,633.2 | -25.3 (-0.69%) | 1,040,000 |
15 May 2023 | INR | 3,630 | 3,705 | 3,630 | 3,658.5 | 3,658.5 | +32.15 (+0.89%) | 1,270,000 |
12 May 2023 | INR | 3,520 | 3,647.5 | 3,514.95 | 3,626.35 | 3,626.35 | +221.05 (+6.49%) | 3,670,000 |
11 May 2023 | INR | 3,424.85 | 3,424.85 | 3,387.05 | 3,405.3 | 3,405.3 | -11.45 (-0.34%) | 408,410 |
10 May 2023 | INR | 3,396.6 | 3,422.8 | 3,354.8 | 3,416.75 | 3,416.75 | +34.85 (+1.03%) | 386,750 |
9 May 2023 | INR | 3,410 | 3,410 | 3,371.35 | 3,381.9 | 3,381.9 | -11 (-0.32%) | 347,390 |
8 May 2023 | INR | 3,371 | 3,407.4 | 3,360.1 | 3,392.9 | 3,392.9 | +37.8 (+1.13%) | 322,910 |
5 May 2023 | INR | 3,339.3 | 3,392.05 | 3,324.75 | 3,355.1 | 3,355.1 | +15.8 (+0.47%) | 518,150 |
4 May 2023 | INR | 3,341 | 3,382.45 | 3,321 | 3,339.3 | 3,339.3 | -9.05 (-0.27%) | 325,540 |
3 May 2023 | INR | 3,367.9 | 3,367.9 | 3,321.2 | 3,348.35 | 3,348.35 | -7.8 (-0.23%) | 577,760 |
2 May 2023 | INR | 3,326.95 | 3,383.8 | 3,325 | 3,356.15 | 3,356.15 | +55.05 (+1.67%) | 838,720 |
28 Apr 2023 | INR | 3,275 | 3,305 | 3,265.35 | 3,301.1 | 3,301.1 | +37.55 (+1.15%) | 416,240 |
27 Apr 2023 | INR | 3,248.3 | 3,270.4 | 3,236.25 | 3,263.55 | 3,263.55 | +15.2 (+0.47%) | 464,410 |