Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | INR | 1,398 | 1,420 | 1,393 | 1,415.8 | 1,415.8 | +17.45 (+1.25%) | 378,678 |
29 May 2023 | INR | 1,421 | 1,421.25 | 1,392.1 | 1,398.35 | 1,398.35 | -6.1 (-0.43%) | 235,434 |
26 May 2023 | INR | 1,352.55 | 1,407.5 | 1,352.55 | 1,404.45 | 1,404.45 | +43.15 (+3.17%) | 782,615 |
25 May 2023 | INR | 1,369.95 | 1,369.95 | 1,356 | 1,361.3 | 1,361.3 | -4.25 (-0.31%) | 201,762 |
24 May 2023 | INR | 1,350 | 1,369.95 | 1,346.8 | 1,365.55 | 1,365.55 | +15.65 (+1.16%) | 503,323 |
23 May 2023 | INR | 1,349.55 | 1,365.05 | 1,341.5 | 1,349.9 | 1,349.9 | +1.9 (+0.14%) | 695,683 |
22 May 2023 | INR | 1,371.55 | 1,371.55 | 1,347 | 1,348 | 1,348 | -24.6 (-1.79%) | 486,737 |
19 May 2023 | INR | 1,384.95 | 1,384.95 | 1,365 | 1,372.6 | 1,372.6 | -1.85 (-0.13%) | 189,521 |
18 May 2023 | INR | 1,370 | 1,387.9 | 1,352.3 | 1,374.45 | 1,374.45 | +7.85 (+0.57%) | 721,887 |
17 May 2023 | INR | 1,435 | 1,443.45 | 1,336.4 | 1,366.6 | 1,366.6 | -68.55 (-4.78%) | 2,353,752 |
16 May 2023 | INR | 1,443 | 1,447.95 | 1,403.4 | 1,435.15 | 1,435.15 | -29.9 (-2.04%) | 2,049,045 |
15 May 2023 | INR | 1,449.95 | 1,473.9 | 1,416.3 | 1,465.05 | 1,465.05 | +17.95 (+1.24%) | 724,042 |
12 May 2023 | INR | 1,455 | 1,457.95 | 1,441 | 1,447.1 | 1,447.1 | -6.95 (-0.48%) | 178,574 |
11 May 2023 | INR | 1,455 | 1,465 | 1,448.25 | 1,454.05 | 1,454.05 | +7.75 (+0.54%) | 412,633 |
10 May 2023 | INR | 1,452 | 1,457.45 | 1,441.35 | 1,446.3 | 1,446.3 | -4.4 (-0.30%) | 181,698 |
9 May 2023 | INR | 1,450 | 1,460 | 1,445.65 | 1,450.7 | 1,450.7 | +1.45 (+0.10%) | 329,067 |
8 May 2023 | INR | 1,456.3 | 1,462.45 | 1,435.55 | 1,449.25 | 1,449.25 | +0.35 (+0.02%) | 564,399 |
5 May 2023 | INR | 1,487.8 | 1,487.8 | 1,444 | 1,448.9 | 1,448.9 | -34.3 (-2.31%) | 505,438 |
4 May 2023 | INR | 1,484 | 1,495.3 | 1,478 | 1,483.2 | 1,483.2 | -1.6 (-0.11%) | 302,756 |
3 May 2023 | INR | 1,484.95 | 1,493.6 | 1,468.6 | 1,484.8 | 1,484.8 | +4.2 (+0.28%) | 822,832 |
2 May 2023 | INR | 1,460.55 | 1,485 | 1,449.15 | 1,480.6 | 1,480.6 | +17.45 (+1.19%) | 1,057,803 |
28 Apr 2023 | INR | 1,468 | 1,476.15 | 1,454 | 1,463.15 | 1,463.15 | +4.35 (+0.30%) | 638,951 |
27 Apr 2023 | INR | 1,444.65 | 1,465 | 1,430.55 | 1,458.8 | 1,458.8 | +9.15 (+0.63%) | 697,360 |
26 Apr 2023 | INR | 1,478 | 1,478 | 1,438.1 | 1,449.65 | 1,449.65 | -28.95 (-1.96%) | 809,500 |
25 Apr 2023 | INR | 1,480 | 1,488.8 | 1,458.1 | 1,478.6 | 1,478.6 | +0.9 (+0.06%) | 428,529 |
24 Apr 2023 | INR | 1,508.75 | 1,508.75 | 1,465.25 | 1,477.7 | 1,477.7 | -21.1 (-1.41%) | 589,163 |
21 Apr 2023 | INR | 1,515 | 1,521 | 1,482 | 1,498.8 | 1,498.8 | -9.9 (-0.66%) | 1,161,378 |
20 Apr 2023 | INR | 1,510.5 | 1,512 | 1,482.45 | 1,508.7 | 1,508.7 | +7.5 (+0.50%) | 540,536 |
19 Apr 2023 | INR | 1,562 | 1,562 | 1,495.05 | 1,501.2 | 1,501.2 | -46.05 (-2.98%) | 929,406 |
18 Apr 2023 | INR | 1,534.75 | 1,551.4 | 1,522 | 1,547.25 | 1,547.25 | +17.45 (+1.14%) | 477,347 |