Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 3,609 | 3,785 | 3,530.26 | 3,732.9 | 3,732.9 | +205.5 (+5.83%) | 11,784,674 |
8 Jun 2023 | INR | 3,518.06 | 3,547.56 | 3,477 | 3,527.4 | 3,527.4 | +39.34 (+1.13%) | 3,310,766 |
7 Jun 2023 | INR | 3,470 | 3,525 | 3,457.2 | 3,488.06 | 3,488.06 | +74.96 (+2.20%) | 5,907,826 |
6 Jun 2023 | INR | 3,292 | 3,440 | 3,289 | 3,413.1 | 3,413.1 | +129.6 (+3.95%) | 4,634,846 |
5 Jun 2023 | INR | 3,183.76 | 3,326 | 3,175.3 | 3,283.5 | 3,283.5 | +115.56 (+3.65%) | 4,784,968 |
2 Jun 2023 | INR | 3,094 | 3,174.9 | 3,084.1 | 3,167.94 | 3,167.94 | +87.18 (+2.83%) | 2,692,120 |
1 Jun 2023 | INR | 3,080 | 3,098 | 3,060.5 | 3,080.76 | 3,080.76 | -36.3 (-1.16%) | 2,170,032 |
31 May 2023 | INR | 3,138 | 3,185 | 3,033 | 3,117.06 | 3,117.06 | +14.92 (+0.48%) | 23,508,736 |
30 May 2023 | INR | 3,028.44 | 3,116.14 | 3,015 | 3,102.14 | 3,102.14 | +88.44 (+2.93%) | 4,393,486 |
29 May 2023 | INR | 3,042 | 3,053.8 | 2,998.06 | 3,013.7 | 3,013.7 | -6.5 (-0.22%) | 2,016,656 |
26 May 2023 | INR | 3,029.8 | 3,069.9 | 2,995.56 | 3,020.2 | 3,020.2 | +5.5 (+0.18%) | 2,405,718 |
25 May 2023 | INR | 3,012.44 | 3,030.9 | 2,979.7 | 3,014.7 | 3,014.7 | +13.44 (+0.45%) | 1,935,542 |
24 May 2023 | INR | 3,046.4 | 3,069.9 | 2,997 | 3,001.26 | 3,001.26 | -45.14 (-1.48%) | 2,081,962 |
23 May 2023 | INR | 3,104 | 3,128.56 | 3,042 | 3,046.4 | 3,046.4 | -52.9 (-1.71%) | 1,497,886 |
22 May 2023 | INR | 3,084.9 | 3,107 | 3,048.6 | 3,099.3 | 3,099.3 | +26 (+0.85%) | 1,190,554 |
19 May 2023 | INR | 3,110 | 3,110 | 3,045 | 3,073.3 | 3,073.3 | -20.6 (-0.67%) | 1,215,278 |
18 May 2023 | INR | 3,145 | 3,149.6 | 3,067 | 3,093.9 | 3,093.9 | -40 (-1.28%) | 1,786,942 |
17 May 2023 | INR | 3,109.8 | 3,168.8 | 3,101.7 | 3,133.9 | 3,133.9 | +37.14 (+1.20%) | 2,582,144 |
16 May 2023 | INR | 3,038.7 | 3,123.1 | 3,033.06 | 3,096.76 | 3,096.76 | +72.4 (+2.39%) | 3,066,666 |
15 May 2023 | INR | 2,986.94 | 3,032 | 2,970.64 | 3,024.36 | 3,024.36 | +50.42 (+1.70%) | 1,882,018 |
12 May 2023 | INR | 3,033 | 3,033 | 2,947.3 | 2,973.94 | 2,973.94 | -44.42 (-1.47%) | 2,713,000 |
11 May 2023 | INR | 2,975 | 3,024 | 2,965 | 3,018.36 | 3,018.36 | +63.96 (+2.16%) | 2,020,784 |
10 May 2023 | INR | 2,926 | 2,960 | 2,915 | 2,954.4 | 2,954.4 | +40.1 (+1.38%) | 969,060 |
9 May 2023 | INR | 2,965 | 2,980 | 2,885.9 | 2,914.3 | 2,914.3 | -44.5 (-1.50%) | 1,102,232 |
8 May 2023 | INR | 2,950 | 2,970 | 2,924.2 | 2,958.8 | 2,958.8 | +14.44 (+0.49%) | 899,728 |
5 May 2023 | INR | 2,974 | 2,982.8 | 2,935 | 2,944.36 | 2,944.36 | -15.5 (-0.52%) | 922,178 |
4 May 2023 | INR | 3,023.64 | 3,050 | 2,940 | 2,959.86 | 2,959.86 | -45.84 (-1.53%) | 1,973,526 |
3 May 2023 | INR | 2,934.06 | 3,032 | 2,922.9 | 3,005.7 | 3,005.7 | +67.4 (+2.29%) | 3,559,852 |
2 May 2023 | INR | 2,939.86 | 2,958.06 | 2,921.1 | 2,938.3 | 2,938.3 | +18.1 (+0.62%) | 1,528,660 |
28 Apr 2023 | INR | 2,845 | 2,924.94 | 2,844 | 2,920.2 | 2,920.2 | +81.26 (+2.86%) | 1,994,824 |