Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 3,096.9 | 3,114.3 | 3,060.15 | 3,110.05 | 3,110.05 | +13.15 (+0.42%) | 19,674 |
7 Jun 2023 | INR | 3,135.2 | 3,135.2 | 3,080 | 3,096.9 | 3,096.9 | -4.15 (-0.13%) | 11,269 |
6 Jun 2023 | INR | 3,106 | 3,192.9 | 3,070 | 3,101.05 | 3,101.05 | +8.15 (+0.26%) | 8,409 |
5 Jun 2023 | INR | 3,112.05 | 3,168 | 3,080 | 3,092.9 | 3,092.9 | +17.7 (+0.58%) | 10,809 |
2 Jun 2023 | INR | 3,064.3 | 3,090 | 3,035 | 3,075.2 | 3,075.2 | +13.8 (+0.45%) | 6,341 |
1 Jun 2023 | INR | 3,032 | 3,091 | 3,004 | 3,061.4 | 3,061.4 | +29.55 (+0.97%) | 7,401 |
31 May 2023 | INR | 3,063 | 3,068 | 3,021.1 | 3,031.85 | 3,031.85 | -31.2 (-1.02%) | 4,453 |
30 May 2023 | INR | 3,013.7 | 3,073.6 | 2,998.1 | 3,063.05 | 3,063.05 | +34.25 (+1.13%) | 17,214 |
29 May 2023 | INR | 3,023.1 | 3,045.5 | 2,994.05 | 3,028.8 | 3,028.8 | +8.55 (+0.28%) | 11,860 |
26 May 2023 | INR | 2,990.7 | 3,032.5 | 2,955 | 3,020.25 | 3,020.25 | +29.55 (+0.99%) | 13,806 |
25 May 2023 | INR | 3,016.1 | 3,021.25 | 2,982 | 2,990.7 | 2,990.7 | -22.55 (-0.75%) | 5,685 |
24 May 2023 | INR | 3,005 | 3,030.8 | 2,986 | 3,013.25 | 3,013.25 | -0.45 (-0.01%) | 8,040 |
23 May 2023 | INR | 3,107.95 | 3,149.7 | 3,000 | 3,013.7 | 3,013.7 | +30 (+1.01%) | 61,813 |
22 May 2023 | INR | 2,999 | 3,016.2 | 2,970 | 2,983.7 | 2,983.7 | -12.65 (-0.42%) | 21,993 |
19 May 2023 | INR | 2,981.05 | 3,029.95 | 2,973.3 | 2,996.35 | 2,996.35 | +16.3 (+0.55%) | 30,489 |
18 May 2023 | INR | 2,961 | 3,018.35 | 2,961 | 2,980.05 | 2,980.05 | +2.65 (+0.09%) | 40,465 |
17 May 2023 | INR | 2,991.35 | 3,076.5 | 2,966.6 | 2,977.4 | 2,977.4 | +0.9 (+0.03%) | 15,159 |
16 May 2023 | INR | 2,999 | 3,000 | 2,902.7 | 2,976.5 | 2,976.5 | +11.4 (+0.38%) | 238,278 |
15 May 2023 | INR | 2,922.35 | 2,994 | 2,881.65 | 2,965.1 | 2,965.1 | +67.3 (+2.32%) | 22,956 |
12 May 2023 | INR | 2,935 | 2,945.9 | 2,878.55 | 2,897.8 | 2,897.8 | -29.9 (-1.02%) | 6,938 |
11 May 2023 | INR | 2,919 | 2,935 | 2,900 | 2,927.7 | 2,927.7 | +21.85 (+0.75%) | 6,144 |
10 May 2023 | INR | 2,880 | 2,919 | 2,853.75 | 2,905.85 | 2,905.85 | +25.55 (+0.89%) | 10,136 |
9 May 2023 | INR | 2,926.15 | 2,932 | 2,861.35 | 2,880.3 | 2,880.3 | -25.85 (-0.89%) | 6,823 |
8 May 2023 | INR | 2,920 | 2,935.95 | 2,880.35 | 2,906.15 | 2,906.15 | -6.85 (-0.24%) | 8,246 |
5 May 2023 | INR | 2,967 | 2,975 | 2,875 | 2,913 | 2,913 | -39.25 (-1.33%) | 5,002 |
4 May 2023 | INR | 2,942.15 | 2,977.05 | 2,912.1 | 2,952.25 | 2,952.25 | +28.1 (+0.96%) | 22,458 |
3 May 2023 | INR | 2,924.7 | 2,930 | 2,880.15 | 2,924.15 | 2,924.15 | +14.05 (+0.48%) | 5,678 |
2 May 2023 | INR | 2,932.25 | 2,939.9 | 2,868.85 | 2,910.1 | 2,910.1 | -7.55 (-0.26%) | 11,698 |
28 Apr 2023 | INR | 2,929.8 | 2,929.8 | 2,901 | 2,917.65 | 2,917.65 | -3.65 (-0.12%) | 5,377 |
27 Apr 2023 | INR | 2,919 | 2,925 | 2,865.05 | 2,921.3 | 2,921.3 | +8.1 (+0.28%) | 7,253 |