Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 1,163.25 | 1,178.3 | 1,147 | 1,169.35 | 1,169.35 | +3.5 (+0.30%) | 85,250 |
7 Jun 2023 | INR | 1,155.8 | 1,175.6 | 1,153 | 1,165.85 | 1,165.85 | +2.15 (+0.18%) | 39,221 |
6 Jun 2023 | INR | 1,148 | 1,169.95 | 1,148 | 1,163.7 | 1,163.7 | +12.8 (+1.11%) | 22,210 |
5 Jun 2023 | INR | 1,155 | 1,159.15 | 1,140 | 1,150.9 | 1,150.9 | +1.75 (+0.15%) | 15,640 |
2 Jun 2023 | INR | 1,137 | 1,177.95 | 1,125.1 | 1,149.15 | 1,149.15 | +13.2 (+1.16%) | 66,741 |
1 Jun 2023 | INR | 1,106 | 1,156.9 | 1,106 | 1,135.95 | 1,135.95 | +19.85 (+1.78%) | 26,100 |
31 May 2023 | INR | 1,100 | 1,124.9 | 1,100 | 1,116.1 | 1,116.1 | +10.2 (+0.92%) | 11,274 |
30 May 2023 | INR | 1,055.1 | 1,110 | 1,042.15 | 1,105.9 | 1,105.9 | +33.9 (+3.16%) | 57,431 |
29 May 2023 | INR | 1,090.1 | 1,113.1 | 1,050 | 1,072 | 1,072 | -28.15 (-2.56%) | 37,307 |
26 May 2023 | INR | 1,100 | 1,116.85 | 1,100 | 1,100.15 | 1,100.15 | +2.9 (+0.26%) | 17,326 |
25 May 2023 | INR | 1,110 | 1,123.9 | 1,088 | 1,097.25 | 1,097.25 | -6.75 (-0.61%) | 20,705 |
24 May 2023 | INR | 1,110 | 1,114.8 | 1,091.05 | 1,104 | 1,104 | 0.0 (0.0%) | 32,590 |
23 May 2023 | INR | 1,108.95 | 1,116.95 | 1,096.55 | 1,104 | 1,104 | +1.2 (+0.11%) | 21,504 |
22 May 2023 | INR | 1,101 | 1,115 | 1,093.35 | 1,102.8 | 1,102.8 | +2.05 (+0.19%) | 4,956 |
19 May 2023 | INR | 1,101.05 | 1,110.5 | 1,098.05 | 1,100.75 | 1,100.75 | +0.05 (+0.0%) | 16,843 |
18 May 2023 | INR | 1,117 | 1,118.85 | 1,097 | 1,100.7 | 1,100.7 | -14.15 (-1.27%) | 21,587 |
17 May 2023 | INR | 1,107 | 1,117.2 | 1,080 | 1,114.85 | 1,114.85 | +10.5 (+0.95%) | 19,576 |
16 May 2023 | INR | 1,134 | 1,134 | 1,093.85 | 1,104.35 | 1,104.35 | -18.1 (-1.61%) | 9,500 |
15 May 2023 | INR | 1,131.5 | 1,133 | 1,115 | 1,122.45 | 1,122.45 | +7.65 (+0.69%) | 12,148 |
12 May 2023 | INR | 1,120 | 1,141.25 | 1,095.15 | 1,114.8 | 1,114.8 | -13.1 (-1.16%) | 17,379 |
11 May 2023 | INR | 1,139.05 | 1,148.5 | 1,111 | 1,127.9 | 1,127.9 | -7.15 (-0.63%) | 13,948 |
10 May 2023 | INR | 1,124.85 | 1,145 | 1,120 | 1,135.05 | 1,135.05 | +15.05 (+1.34%) | 33,558 |
9 May 2023 | INR | 1,119.6 | 1,135 | 1,107 | 1,120 | 1,120 | +0.4 (+0.04%) | 26,266 |
8 May 2023 | INR | 1,085 | 1,128.95 | 1,076.05 | 1,119.6 | 1,119.6 | +34.65 (+3.19%) | 27,486 |
5 May 2023 | INR | 1,125 | 1,125 | 1,072.2 | 1,084.95 | 1,084.95 | -34.1 (-3.05%) | 32,199 |
4 May 2023 | INR | 1,094.7 | 1,124.95 | 1,087.95 | 1,119.05 | 1,119.05 | +31.3 (+2.88%) | 30,711 |
3 May 2023 | INR | 1,071.6 | 1,118.65 | 1,071.6 | 1,087.75 | 1,087.75 | +16.2 (+1.51%) | 25,864 |
2 May 2023 | INR | 1,069.3 | 1,115 | 1,061.25 | 1,071.55 | 1,071.55 | +2.25 (+0.21%) | 36,258 |
28 Apr 2023 | INR | 1,079.5 | 1,079.5 | 1,060 | 1,069.3 | 1,069.3 | +0.25 (+0.02%) | 12,277 |
27 Apr 2023 | INR | 1,055.4 | 1,073.5 | 1,054 | 1,069.05 | 1,069.05 | +5.95 (+0.56%) | 7,426 |