Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 2,977.55 | 3,026 | 2,948.2 | 2,964.8 | 2,964.8 | +6.8 (+0.23%) | 1,150,017 |
7 Jun 2023 | INR | 2,917.95 | 2,979 | 2,907.1 | 2,958 | 2,958 | +53.2 (+1.83%) | 996,180 |
6 Jun 2023 | INR | 2,870 | 2,912 | 2,860.95 | 2,904.8 | 2,904.8 | +34.2 (+1.19%) | 729,992 |
5 Jun 2023 | INR | 2,910.05 | 2,919.8 | 2,865 | 2,870.6 | 2,870.6 | -22.05 (-0.76%) | 620,625 |
2 Jun 2023 | INR | 2,836 | 2,912.65 | 2,836 | 2,892.65 | 2,892.65 | +92.25 (+3.29%) | 2,090,599 |
1 Jun 2023 | INR | 2,758.85 | 2,812.65 | 2,746.85 | 2,800.4 | 2,800.4 | +40.5 (+1.47%) | 552,629 |
31 May 2023 | INR | 2,779.05 | 2,787 | 2,739.05 | 2,759.9 | 2,759.9 | -19.25 (-0.69%) | 773,286 |
30 May 2023 | INR | 2,776.85 | 2,795 | 2,760.2 | 2,779.15 | 2,779.15 | +2.25 (+0.08%) | 399,817 |
29 May 2023 | INR | 2,760 | 2,794.8 | 2,736.05 | 2,776.9 | 2,776.9 | +31.75 (+1.16%) | 462,628 |
26 May 2023 | INR | 2,734.45 | 2,749.9 | 2,713.6 | 2,745.15 | 2,745.15 | +12.35 (+0.45%) | 167,210 |
25 May 2023 | INR | 2,738.95 | 2,759 | 2,709.05 | 2,732.8 | 2,732.8 | -5.9 (-0.22%) | 208,718 |
24 May 2023 | INR | 2,711 | 2,744.75 | 2,706 | 2,738.7 | 2,738.7 | +28.25 (+1.04%) | 402,069 |
23 May 2023 | INR | 2,692.15 | 2,718.15 | 2,674.05 | 2,710.45 | 2,710.45 | +18.3 (+0.68%) | 224,454 |
22 May 2023 | INR | 2,710.55 | 2,722 | 2,681.1 | 2,692.15 | 2,692.15 | -20.85 (-0.77%) | 241,924 |
19 May 2023 | INR | 2,740.65 | 2,744.05 | 2,667.2 | 2,713 | 2,713 | -22.15 (-0.81%) | 458,137 |
18 May 2023 | INR | 2,745.05 | 2,759.15 | 2,724.25 | 2,735.15 | 2,735.15 | +12.2 (+0.45%) | 610,410 |
17 May 2023 | INR | 2,688.95 | 2,766.4 | 2,682.4 | 2,722.95 | 2,722.95 | +36.95 (+1.38%) | 1,169,727 |
16 May 2023 | INR | 2,699.95 | 2,717.55 | 2,680.55 | 2,686 | 2,686 | -5.9 (-0.22%) | 602,177 |
15 May 2023 | INR | 2,627 | 2,720 | 2,606 | 2,691.9 | 2,691.9 | +86 (+3.30%) | 1,383,562 |
12 May 2023 | INR | 2,595 | 2,614 | 2,586.2 | 2,605.9 | 2,605.9 | +20.45 (+0.79%) | 718,178 |
11 May 2023 | INR | 2,600 | 2,604 | 2,575.05 | 2,585.45 | 2,585.45 | -0.6 (-0.02%) | 506,829 |
10 May 2023 | INR | 2,600 | 2,604.15 | 2,572.1 | 2,586.05 | 2,586.05 | -5.5 (-0.21%) | 549,062 |
9 May 2023 | INR | 2,587.45 | 2,604 | 2,575.25 | 2,591.55 | 2,591.55 | +15.2 (+0.59%) | 556,418 |
8 May 2023 | INR | 2,566 | 2,592 | 2,566 | 2,576.35 | 2,576.35 | +29.1 (+1.14%) | 855,245 |
5 May 2023 | INR | 2,537 | 2,562 | 2,512.55 | 2,547.25 | 2,547.25 | +32.75 (+1.30%) | 1,527,593 |
4 May 2023 | INR | 2,507.95 | 2,532.75 | 2,504.3 | 2,514.5 | 2,514.5 | +11.85 (+0.47%) | 684,323 |
3 May 2023 | INR | 2,490 | 2,518 | 2,478.9 | 2,502.65 | 2,502.65 | +6.75 (+0.27%) | 863,935 |
2 May 2023 | INR | 2,539.95 | 2,539.95 | 2,466 | 2,495.9 | 2,495.9 | -62.7 (-2.45%) | 997,629 |
28 Apr 2023 | INR | 2,520 | 2,567 | 2,515.15 | 2,558.6 | 2,558.6 | +49.95 (+1.99%) | 721,370 |
27 Apr 2023 | INR | 2,500 | 2,526.85 | 2,497.05 | 2,508.65 | 2,508.65 | +3.5 (+0.14%) | 685,268 |