Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 3,855 | 3,855 | 3,512 | 3,795.3 | 3,795.3 | +120.3 (+3.27%) | 825 |
7 Jun 2023 | INR | 3,890 | 3,890 | 3,675 | 3,675 | 3,675 | -134.6 (-3.53%) | 29 |
6 Jun 2023 | INR | 3,825 | 3,861.05 | 3,780 | 3,809.6 | 3,809.6 | -18.35 (-0.48%) | 550 |
5 Jun 2023 | INR | 3,880 | 3,880.05 | 3,759.95 | 3,827.95 | 3,827.95 | +99.7 (+2.67%) | 1,552 |
2 Jun 2023 | INR | 3,800.95 | 3,802.05 | 3,650 | 3,728.25 | 3,728.25 | -72.7 (-1.91%) | 695 |
1 Jun 2023 | INR | 3,580 | 3,811.95 | 3,571 | 3,800.95 | 3,800.95 | +170.5 (+4.70%) | 1,363 |
31 May 2023 | INR | 3,599 | 3,677.2 | 3,487.55 | 3,630.45 | 3,630.45 | +128.35 (+3.66%) | 1,176 |
30 May 2023 | INR | 3,597 | 3,597 | 3,444.35 | 3,502.1 | 3,502.1 | +4.2 (+0.12%) | 844 |
29 May 2023 | INR | 3,501 | 3,527.4 | 3,399.95 | 3,497.9 | 3,497.9 | -2.4 (-0.07%) | 1,324 |
26 May 2023 | INR | 3,504.2 | 3,589.5 | 3,472.05 | 3,500.3 | 3,500.3 | -3.9 (-0.11%) | 667 |
25 May 2023 | INR | 3,502.7 | 3,568.4 | 3,471.15 | 3,504.2 | 3,504.2 | -69.6 (-1.95%) | 145 |
24 May 2023 | INR | 3,599.9 | 3,600 | 3,390.55 | 3,573.8 | 3,573.8 | +65.8 (+1.88%) | 446 |
23 May 2023 | INR | 3,510.95 | 3,548 | 3,402 | 3,508 | 3,508 | -2.95 (-0.08%) | 434 |
22 May 2023 | INR | 3,650 | 3,650 | 3,505 | 3,510.95 | 3,510.95 | -40 (-1.13%) | 272 |
19 May 2023 | INR | 3,500 | 3,600 | 3,500 | 3,550.95 | 3,550.95 | -44.25 (-1.23%) | 102 |
18 May 2023 | INR | 3,503 | 3,600 | 3,461 | 3,595.2 | 3,595.2 | +92.7 (+2.65%) | 353 |
17 May 2023 | INR | 3,530 | 3,530 | 3,500 | 3,502.5 | 3,502.5 | -63.15 (-1.77%) | 18 |
16 May 2023 | INR | 3,598 | 3,598 | 3,353.5 | 3,565.65 | 3,565.65 | +35.65 (+1.01%) | 344 |
15 May 2023 | INR | 3,598.8 | 3,598.8 | 3,417.6 | 3,530 | 3,530 | +29.75 (+0.85%) | 225 |
12 May 2023 | INR | 3,475.05 | 3,575 | 3,475.05 | 3,500.25 | 3,500.25 | -84.75 (-2.36%) | 285 |
11 May 2023 | INR | 3,490.05 | 3,600 | 3,490.05 | 3,585 | 3,585 | +86.55 (+2.47%) | 132 |
10 May 2023 | INR | 3,600 | 3,650 | 3,465.05 | 3,498.45 | 3,498.45 | -107.35 (-2.98%) | 844 |
9 May 2023 | INR | 3,675.05 | 3,739 | 3,491.3 | 3,605.8 | 3,605.8 | -69.25 (-1.88%) | 807 |
8 May 2023 | INR | 3,769 | 3,850 | 3,590 | 3,675.05 | 3,675.05 | -19.85 (-0.54%) | 664 |
5 May 2023 | INR | 3,763 | 3,763.75 | 3,525 | 3,694.9 | 3,694.9 | +110.35 (+3.08%) | 777 |
4 May 2023 | INR | 3,580 | 3,586.25 | 3,508.45 | 3,584.55 | 3,584.55 | +169.05 (+4.95%) | 1,117 |
3 May 2023 | INR | 3,300 | 3,415.5 | 3,250 | 3,415.5 | 3,415.5 | +162.6 (+5.00%) | 2,768 |
2 May 2023 | INR | 3,257 | 3,283.7 | 3,006.5 | 3,252.9 | 3,252.9 | +125.55 (+4.01%) | 1,309 |
28 Apr 2023 | INR | 3,141.3 | 3,141.3 | 3,026 | 3,127.35 | 3,127.35 | +135.6 (+4.53%) | 920 |
27 Apr 2023 | INR | 2,875 | 2,992.5 | 2,815 | 2,991.75 | 2,991.75 | +141.75 (+4.97%) | 1,042 |