Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | INR | 2,337.25 | 2,342.5 | 2,313.65 | 2,338.3 | 2,338.3 | +17.1 (+0.74%) | 24,689 |
6 Jun 2023 | INR | 2,330.6 | 2,341.05 | 2,308.95 | 2,321.2 | 2,321.2 | +3.65 (+0.16%) | 15,544 |
5 Jun 2023 | INR | 2,315.05 | 2,339.9 | 2,308.25 | 2,317.55 | 2,317.55 | +16.75 (+0.73%) | 32,857 |
2 Jun 2023 | INR | 2,320.35 | 2,340 | 2,292.1 | 2,300.8 | 2,300.8 | +1.15 (+0.05%) | 25,166 |
1 Jun 2023 | INR | 2,324.6 | 2,340 | 2,291.05 | 2,299.65 | 2,299.65 | -13.35 (-0.58%) | 63,008 |
31 May 2023 | INR | 2,305.05 | 2,330.5 | 2,291 | 2,313 | 2,313 | -12.1 (-0.52%) | 19,661 |
30 May 2023 | INR | 2,345.6 | 2,357.35 | 2,315.3 | 2,325.1 | 2,325.1 | -20.5 (-0.87%) | 7,374 |
29 May 2023 | INR | 2,340.8 | 2,358.4 | 2,324.75 | 2,345.6 | 2,345.6 | +18.1 (+0.78%) | 18,852 |
26 May 2023 | INR | 2,329.8 | 2,334.9 | 2,289.25 | 2,327.5 | 2,327.5 | +15.25 (+0.66%) | 17,377 |
25 May 2023 | INR | 2,309.9 | 2,341.1 | 2,288.45 | 2,312.25 | 2,312.25 | +11.75 (+0.51%) | 12,612 |
24 May 2023 | INR | 2,363.05 | 2,379.4 | 2,285 | 2,300.5 | 2,300.5 | -71.8 (-3.03%) | 92,391 |
23 May 2023 | INR | 2,351.55 | 2,380 | 2,337 | 2,372.3 | 2,372.3 | +20.75 (+0.88%) | 16,561 |
22 May 2023 | INR | 2,340 | 2,374.65 | 2,325 | 2,351.55 | 2,351.55 | -1.9 (-0.08%) | 15,395 |
19 May 2023 | INR | 2,374.75 | 2,374.75 | 2,343 | 2,353.45 | 2,353.45 | -14 (-0.59%) | 12,256 |
18 May 2023 | INR | 2,371.65 | 2,385 | 2,355.1 | 2,367.45 | 2,367.45 | +14.75 (+0.63%) | 29,382 |
17 May 2023 | INR | 2,354 | 2,382.85 | 2,330 | 2,352.7 | 2,352.7 | +2.45 (+0.10%) | 28,471 |
16 May 2023 | INR | 2,352.6 | 2,395 | 2,310.2 | 2,350.25 | 2,350.25 | -2.35 (-0.10%) | 56,024 |
15 May 2023 | INR | 2,378.1 | 2,405 | 2,332.5 | 2,352.6 | 2,352.6 | -3.2 (-0.14%) | 59,291 |
12 May 2023 | INR | 2,397 | 2,410 | 2,341.55 | 2,355.8 | 2,355.8 | -33.5 (-1.40%) | 75,143 |
11 May 2023 | INR | 2,528 | 2,528 | 2,372 | 2,389.3 | 2,389.3 | +149.55 (+6.68%) | 773,507 |
10 May 2023 | INR | 2,271.05 | 2,290 | 2,225 | 2,239.75 | 2,239.75 | -27.05 (-1.19%) | 18,089 |
9 May 2023 | INR | 2,207.2 | 2,280 | 2,201.15 | 2,266.8 | 2,266.8 | +68.35 (+3.11%) | 26,599 |
8 May 2023 | INR | 2,190.95 | 2,235.65 | 2,180.8 | 2,198.45 | 2,198.45 | +7.6 (+0.35%) | 31,365 |
5 May 2023 | INR | 2,176 | 2,199.95 | 2,158 | 2,190.85 | 2,190.85 | +10.75 (+0.49%) | 10,371 |
4 May 2023 | INR | 2,199.65 | 2,215.9 | 2,170 | 2,180.1 | 2,180.1 | -16.05 (-0.73%) | 10,367 |
3 May 2023 | INR | 2,162 | 2,222 | 2,150 | 2,196.15 | 2,196.15 | +33.8 (+1.56%) | 18,817 |
2 May 2023 | INR | 2,169.05 | 2,174.85 | 2,148.7 | 2,162.35 | 2,162.35 | +12.65 (+0.59%) | 16,312 |
28 Apr 2023 | INR | 2,165.25 | 2,172.35 | 2,145 | 2,149.7 | 2,149.7 | -9.7 (-0.45%) | 19,528 |
27 Apr 2023 | INR | 2,161 | 2,172.1 | 2,147.2 | 2,159.4 | 2,159.4 | -1.95 (-0.09%) | 8,303 |
26 Apr 2023 | INR | 2,165 | 2,181.8 | 2,142.1 | 2,161.35 | 2,161.35 | +10.1 (+0.47%) | 27,833 |