Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | INR | 1,621.3 | 1,629.7 | 1,582 | 1,588.65 | 1,588.65 | -24.25 (-1.50%) | 174,448 |
6 Jun 2023 | INR | 1,590 | 1,636.6 | 1,575.55 | 1,612.9 | 1,612.9 | +28.6 (+1.81%) | 371,478 |
5 Jun 2023 | INR | 1,576 | 1,594 | 1,575.2 | 1,584.3 | 1,584.3 | +8.7 (+0.55%) | 115,577 |
2 Jun 2023 | INR | 1,560.1 | 1,598.8 | 1,560.1 | 1,575.6 | 1,575.6 | +17.55 (+1.13%) | 143,326 |
1 Jun 2023 | INR | 1,569.9 | 1,588.95 | 1,551.5 | 1,558.05 | 1,558.05 | -6.6 (-0.42%) | 78,756 |
31 May 2023 | INR | 1,570 | 1,578 | 1,550.1 | 1,564.65 | 1,564.65 | -6.3 (-0.40%) | 74,489 |
30 May 2023 | INR | 1,573.05 | 1,590.45 | 1,564.2 | 1,570.95 | 1,570.95 | -7.65 (-0.48%) | 47,770 |
29 May 2023 | INR | 1,599 | 1,599.9 | 1,568 | 1,578.6 | 1,578.6 | +12.6 (+0.80%) | 77,338 |
26 May 2023 | INR | 1,590.1 | 1,607.8 | 1,560 | 1,566 | 1,566 | -31 (-1.94%) | 94,154 |
25 May 2023 | INR | 1,586 | 1,613.1 | 1,580.2 | 1,597 | 1,597 | +10.1 (+0.64%) | 63,701 |
24 May 2023 | INR | 1,588.8 | 1,607 | 1,575 | 1,586.9 | 1,586.9 | +5.65 (+0.36%) | 105,078 |
23 May 2023 | INR | 1,565 | 1,585 | 1,562 | 1,581.25 | 1,581.25 | +21.15 (+1.36%) | 84,971 |
22 May 2023 | INR | 1,492.05 | 1,565 | 1,492.05 | 1,560.1 | 1,560.1 | +14.15 (+0.92%) | 100,469 |
19 May 2023 | INR | 1,569.9 | 1,569.9 | 1,519 | 1,545.95 | 1,545.95 | -3.5 (-0.23%) | 83,590 |
18 May 2023 | INR | 1,565 | 1,577.9 | 1,514.6 | 1,549.45 | 1,549.45 | -3.25 (-0.21%) | 115,752 |
17 May 2023 | INR | 1,574.65 | 1,589.8 | 1,544 | 1,552.7 | 1,552.7 | -18.15 (-1.16%) | 83,230 |
16 May 2023 | INR | 1,601 | 1,611 | 1,562.25 | 1,570.85 | 1,570.85 | -30 (-1.87%) | 86,583 |
15 May 2023 | INR | 1,616.95 | 1,619 | 1,589.5 | 1,600.85 | 1,600.85 | -13.65 (-0.85%) | 78,373 |
12 May 2023 | INR | 1,586.1 | 1,622 | 1,568.35 | 1,614.5 | 1,614.5 | +29.7 (+1.87%) | 195,679 |
11 May 2023 | INR | 1,564.1 | 1,595 | 1,558.05 | 1,584.8 | 1,584.8 | +28.05 (+1.80%) | 126,668 |
10 May 2023 | INR | 1,600 | 1,600 | 1,528.05 | 1,556.75 | 1,556.75 | -42.65 (-2.67%) | 247,347 |
9 May 2023 | INR | 1,627.85 | 1,629.5 | 1,560 | 1,599.4 | 1,599.4 | +14.2 (+0.90%) | 395,201 |
8 May 2023 | INR | 1,607.1 | 1,629 | 1,555.9 | 1,585.2 | 1,585.2 | -14.65 (-0.92%) | 258,635 |
5 May 2023 | INR | 1,569.05 | 1,609 | 1,557.1 | 1,599.85 | 1,599.85 | +23.75 (+1.51%) | 151,278 |
4 May 2023 | INR | 1,575.25 | 1,594 | 1,557.1 | 1,576.1 | 1,576.1 | -7.3 (-0.46%) | 195,774 |
3 May 2023 | INR | 1,597.25 | 1,614 | 1,574.8 | 1,583.4 | 1,583.4 | -26.2 (-1.63%) | 171,694 |
2 May 2023 | INR | 1,600 | 1,624 | 1,555.55 | 1,609.6 | 1,609.6 | +17.35 (+1.09%) | 409,621 |
28 Apr 2023 | INR | 1,709 | 1,714 | 1,575 | 1,592.25 | 1,592.25 | -122.65 (-7.15%) | 1,835,382 |
27 Apr 2023 | INR | 1,622 | 1,756 | 1,622 | 1,714.9 | 1,714.9 | +103.05 (+6.39%) | 3,800,325 |
26 Apr 2023 | INR | 1,597 | 1,625 | 1,563.5 | 1,611.85 | 1,611.85 | +12.5 (+0.78%) | 561,218 |