Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 2,275.09 | 2,284.94 | 2,261.48 | 2,269.33 | 2,269.33 | +1.36 (+0.06%) | 5,570,000 |
7 Jun 2023 | INR | 2,257.85 | 2,269.65 | 2,244.77 | 2,267.97 | 2,267.97 | +17.07 (+0.76%) | 4,760,000 |
6 Jun 2023 | INR | 2,254.62 | 2,258.48 | 2,235.15 | 2,250.9 | 2,250.9 | +1.91 (+0.08%) | 3,460,000 |
5 Jun 2023 | INR | 2,239.87 | 2,254.89 | 2,231.93 | 2,248.99 | 2,248.99 | +20.01 (+0.90%) | 5,030,000 |
2 Jun 2023 | INR | 2,243.32 | 2,254.08 | 2,225.16 | 2,228.98 | 2,228.98 | -7.3 (-0.33%) | 7,290,000 |
1 Jun 2023 | INR | 2,251.63 | 2,255.94 | 2,231.52 | 2,236.28 | 2,236.28 | -6.04 (-0.27%) | 6,730,000 |
31 May 2023 | INR | 2,269.65 | 2,278.59 | 2,234.24 | 2,242.32 | 2,242.32 | -45.44 (-1.99%) | 12,510,000 |
30 May 2023 | INR | 2,288.35 | 2,303.87 | 2,282.68 | 2,287.76 | 2,287.76 | -0.59 (-0.03%) | 5,230,000 |
29 May 2023 | INR | 2,288.71 | 2,296.88 | 2,276.18 | 2,288.35 | 2,288.35 | +12.8 (+0.56%) | 4,620,000 |
26 May 2023 | INR | 2,231.52 | 2,277.82 | 2,224.94 | 2,275.55 | 2,275.55 | +60.42 (+2.73%) | 5,830,000 |
25 May 2023 | INR | 2,209.64 | 2,223.35 | 2,193.43 | 2,215.13 | 2,215.13 | -0.27 (-0.01%) | 5,300,000 |
24 May 2023 | INR | 2,220.53 | 2,236.96 | 2,209.23 | 2,215.4 | 2,215.4 | -12.99 (-0.58%) | 3,740,000 |
23 May 2023 | INR | 2,233.92 | 2,240.6 | 2,225.57 | 2,228.39 | 2,228.39 | -0.4 (-0.02%) | 2,810,000 |
22 May 2023 | INR | 2,210.64 | 2,238.78 | 2,208.23 | 2,228.79 | 2,228.79 | +11.84 (+0.53%) | 3,430,000 |
19 May 2023 | INR | 2,209.77 | 2,220.58 | 2,195.97 | 2,216.95 | 2,216.95 | +7.18 (+0.32%) | 3,720,000 |
18 May 2023 | INR | 2,223.85 | 2,230.61 | 2,203.51 | 2,209.77 | 2,209.77 | -4.77 (-0.22%) | 4,860,000 |
17 May 2023 | INR | 2,236.06 | 2,237.87 | 2,205.19 | 2,214.54 | 2,214.54 | -13.16 (-0.59%) | 4,060,000 |
16 May 2023 | INR | 2,264.2 | 2,269.28 | 2,224.39 | 2,227.7 | 2,227.7 | -32.19 (-1.42%) | 4,020,000 |
15 May 2023 | INR | 2,260.48 | 2,273.78 | 2,245.27 | 2,259.89 | 2,259.89 | +4.45 (+0.20%) | 3,150,000 |
12 May 2023 | INR | 2,242.23 | 2,258.21 | 2,230.16 | 2,255.44 | 2,255.44 | +3.68 (+0.16%) | 3,210,000 |
11 May 2023 | INR | 2,268.69 | 2,278.27 | 2,248.36 | 2,251.76 | 2,251.76 | -14.8 (-0.65%) | 4,870,000 |
10 May 2023 | INR | 2,260.57 | 2,269.51 | 2,252.58 | 2,266.56 | 2,266.56 | +15.48 (+0.69%) | 5,020,000 |
9 May 2023 | INR | 2,246.95 | 2,257.66 | 2,236.28 | 2,251.08 | 2,251.08 | +6.94 (+0.31%) | 2,980,000 |
8 May 2023 | INR | 2,224.25 | 2,254.8 | 2,218.94 | 2,244.14 | 2,244.14 | +27.38 (+1.24%) | 4,220,000 |
5 May 2023 | INR | 2,216.08 | 2,234.56 | 2,211.54 | 2,216.76 | 2,216.76 | -5.68 (-0.26%) | 4,040,000 |
4 May 2023 | INR | 2,198.06 | 2,226.84 | 2,192.12 | 2,222.44 | 2,222.44 | +25.33 (+1.15%) | 3,990,000 |
3 May 2023 | INR | 2,219.72 | 2,219.72 | 2,190.71 | 2,197.11 | 2,197.11 | -19.02 (-0.86%) | 3,260,000 |
2 May 2023 | INR | 2,211.73 | 2,220.44 | 2,204.37 | 2,216.13 | 2,216.13 | +18.66 (+0.85%) | 5,990,000 |
28 Apr 2023 | INR | 2,162.52 | 2,200.56 | 2,162.29 | 2,197.47 | 2,197.47 | +39.44 (+1.83%) | 7,180,000 |
27 Apr 2023 | INR | 2,156.17 | 2,164.34 | 2,146.18 | 2,158.03 | 2,158.03 | +13.58 (+0.63%) | 4,230,000 |