Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 128.8 | 131.2 | 128.75 | 130.75 | 130.75 | +3.4 (+2.67%) | 999,209 |
5 Jun 2023 | INR | 131.15 | 131.25 | 126.8 | 127.35 | 127.35 | -2.25 (-1.74%) | 708,898 |
2 Jun 2023 | INR | 127.5 | 131.2 | 125 | 129.6 | 129.6 | +2.15 (+1.69%) | 879,074 |
1 Jun 2023 | INR | 131.3 | 131.8 | 126.35 | 127.45 | 127.45 | -3.85 (-2.93%) | 525,355 |
31 May 2023 | INR | 131.85 | 133.2 | 129 | 131.3 | 131.3 | -0.95 (-0.72%) | 557,380 |
30 May 2023 | INR | 127.65 | 133 | 125.05 | 132.25 | 132.25 | +4.6 (+3.60%) | 2,105,206 |
29 May 2023 | INR | 138 | 138.35 | 126.85 | 127.65 | 127.65 | -5.85 (-4.38%) | 2,323,183 |
26 May 2023 | INR | 127.4 | 133.8 | 123.25 | 133.5 | 133.5 | +6.05 (+4.75%) | 2,090,603 |
25 May 2023 | INR | 128.2 | 128.3 | 125.55 | 127.45 | 127.45 | +5.25 (+4.30%) | 2,739,958 |
24 May 2023 | INR | 116.85 | 122.2 | 116.05 | 122.2 | 122.2 | +5.8 (+4.98%) | 2,341,705 |
23 May 2023 | INR | 114.6 | 117.7 | 114.5 | 116.4 | 116.4 | +2.4 (+2.11%) | 499,802 |
22 May 2023 | INR | 114 | 115.85 | 112.9 | 114 | 114 | -0.9 (-0.78%) | 402,359 |
19 May 2023 | INR | 115.4 | 115.75 | 112.05 | 114.9 | 114.9 | -0.05 (-0.04%) | 414,581 |
18 May 2023 | INR | 116.4 | 118.35 | 114.25 | 114.95 | 114.95 | -0.95 (-0.82%) | 868,342 |
17 May 2023 | INR | 119 | 120.85 | 112.95 | 115.9 | 115.9 | -3 (-2.52%) | 1,665,872 |
16 May 2023 | INR | 117.5 | 121.4 | 116.15 | 118.9 | 118.9 | +3.25 (+2.81%) | 2,117,186 |
15 May 2023 | INR | 120.45 | 121.45 | 115.2 | 115.65 | 115.65 | -1.4 (-1.20%) | 1,640,719 |
12 May 2023 | INR | 113.4 | 117.05 | 112 | 117.05 | 117.05 | +5.55 (+4.98%) | 1,859,800 |
11 May 2023 | INR | 112.3 | 116.9 | 110.75 | 111.5 | 111.5 | -0.45 (-0.40%) | 1,227,976 |
10 May 2023 | INR | 109.5 | 112.65 | 107.9 | 111.95 | 111.95 | +3.45 (+3.18%) | 672,732 |
9 May 2023 | INR | 112.45 | 112.8 | 107.35 | 108.5 | 108.5 | -0.9 (-0.82%) | 453,587 |
8 May 2023 | INR | 111 | 115 | 107.3 | 109.4 | 109.4 | -1.25 (-1.13%) | 839,440 |
5 May 2023 | INR | 111.95 | 113.7 | 109 | 110.65 | 110.65 | -1.6 (-1.43%) | 310,124 |
4 May 2023 | INR | 114.5 | 116 | 110.2 | 112.25 | 112.25 | -1.5 (-1.32%) | 646,891 |
3 May 2023 | INR | 110.7 | 114.5 | 109.3 | 113.75 | 113.75 | +4.7 (+4.31%) | 1,108,405 |
2 May 2023 | INR | 106.25 | 109.7 | 104.1 | 109.05 | 109.05 | +3.9 (+3.71%) | 739,597 |
28 Apr 2023 | INR | 109.15 | 110.6 | 104.8 | 105.15 | 105.15 | -2.85 (-2.64%) | 565,595 |
27 Apr 2023 | INR | 109.5 | 113.9 | 106.5 | 108 | 108 | -0.8 (-0.74%) | 636,391 |
26 Apr 2023 | INR | 110 | 113.75 | 106.1 | 108.8 | 108.8 | -0.95 (-0.87%) | 1,133,127 |
25 Apr 2023 | INR | 105.9 | 109.75 | 101.1 | 109.75 | 109.75 | +5.2 (+4.97%) | 1,444,874 |