Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 3,878.7 | 3,889 | 3,816.15 | 3,829.1 | 3,829.1 | -41.25 (-1.07%) | 103,976 |
7 Jun 2023 | INR | 3,879.9 | 3,894.7 | 3,855 | 3,870.35 | 3,870.35 | +28.25 (+0.74%) | 104,771 |
6 Jun 2023 | INR | 3,925.8 | 3,929 | 3,792.2 | 3,842.1 | 3,842.1 | -83.7 (-2.13%) | 270,598 |
5 Jun 2023 | INR | 3,959.95 | 3,975 | 3,916.55 | 3,925.8 | 3,925.8 | -9.95 (-0.25%) | 137,494 |
2 Jun 2023 | INR | 3,927 | 3,952.1 | 3,910.45 | 3,935.75 | 3,935.75 | +37.7 (+0.97%) | 216,425 |
1 Jun 2023 | INR | 3,916.95 | 3,932.45 | 3,885.2 | 3,898.05 | 3,898.05 | -4.95 (-0.13%) | 118,870 |
31 May 2023 | INR | 3,872.05 | 3,924.7 | 3,851.05 | 3,903 | 3,903 | +30.1 (+0.78%) | 178,837 |
30 May 2023 | INR | 3,890 | 3,902.9 | 3,851.6 | 3,872.9 | 3,872.9 | +6.1 (+0.16%) | 108,674 |
29 May 2023 | INR | 3,924.55 | 3,933.45 | 3,850 | 3,866.8 | 3,866.8 | -11.45 (-0.30%) | 139,377 |
26 May 2023 | INR | 3,818 | 3,890 | 3,811.3 | 3,878.25 | 3,878.25 | +76.75 (+2.02%) | 292,680 |
25 May 2023 | INR | 3,810 | 3,832 | 3,744 | 3,801.5 | 3,801.5 | +9.2 (+0.24%) | 351,460 |
24 May 2023 | INR | 3,880 | 3,895 | 3,768.4 | 3,792.3 | 3,792.3 | -105.55 (-2.71%) | 348,959 |
23 May 2023 | INR | 3,947 | 3,996.9 | 3,884.15 | 3,897.85 | 3,897.85 | -30.7 (-0.78%) | 233,486 |
22 May 2023 | INR | 3,835.2 | 3,948 | 3,825.35 | 3,928.55 | 3,928.55 | +91.2 (+2.38%) | 276,494 |
19 May 2023 | INR | 3,872.95 | 3,908 | 3,810.95 | 3,837.35 | 3,837.35 | -7.05 (-0.18%) | 318,276 |
18 May 2023 | INR | 3,850 | 3,877.95 | 3,825.05 | 3,844.4 | 3,844.4 | +17.95 (+0.47%) | 110,674 |
17 May 2023 | INR | 3,847.9 | 3,854.6 | 3,790 | 3,826.45 | 3,826.45 | -21.45 (-0.56%) | 123,834 |
16 May 2023 | INR | 3,868 | 3,893.05 | 3,840 | 3,847.9 | 3,847.9 | -7.55 (-0.20%) | 155,660 |
15 May 2023 | INR | 3,815 | 3,869.95 | 3,775.15 | 3,855.45 | 3,855.45 | +42.85 (+1.12%) | 149,314 |
12 May 2023 | INR | 3,827 | 3,886.95 | 3,803 | 3,812.6 | 3,812.6 | -26.55 (-0.69%) | 222,911 |
11 May 2023 | INR | 3,890 | 3,917.6 | 3,825.3 | 3,839.15 | 3,839.15 | +4 (+0.10%) | 364,144 |
10 May 2023 | INR | 3,770 | 3,850 | 3,760 | 3,835.15 | 3,835.15 | +71.65 (+1.90%) | 423,263 |
9 May 2023 | INR | 3,751 | 3,820 | 3,738 | 3,763.5 | 3,763.5 | +26.2 (+0.70%) | 239,795 |
8 May 2023 | INR | 3,700 | 3,752.8 | 3,670 | 3,737.3 | 3,737.3 | +60.6 (+1.65%) | 161,702 |
5 May 2023 | INR | 3,721 | 3,737 | 3,670 | 3,676.7 | 3,676.7 | -48.6 (-1.30%) | 205,905 |
4 May 2023 | INR | 3,722 | 3,764.95 | 3,699.2 | 3,725.3 | 3,725.3 | +1.5 (+0.04%) | 218,410 |
3 May 2023 | INR | 3,798 | 3,798 | 3,715 | 3,723.8 | 3,723.8 | -81.9 (-2.15%) | 285,413 |
2 May 2023 | INR | 3,780 | 3,845.4 | 3,745.25 | 3,805.7 | 3,805.7 | +30.45 (+0.81%) | 308,645 |
28 Apr 2023 | INR | 3,731 | 3,873.5 | 3,721 | 3,775.25 | 3,775.25 | +44.25 (+1.19%) | 855,661 |
27 Apr 2023 | INR | 3,500 | 3,749 | 3,500 | 3,731 | 3,731 | +284.05 (+8.24%) | 1,975,054 |