Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | INR | 2,541.3 | 2,573 | 2,531 | 2,567.35 | 2,567.35 | +34.25 (+1.35%) | 391,452 |
6 Jun 2023 | INR | 2,536 | 2,546 | 2,512.15 | 2,533.1 | 2,533.1 | +0.9 (+0.04%) | 306,301 |
5 Jun 2023 | INR | 2,512.6 | 2,546.95 | 2,512.05 | 2,532.2 | 2,532.2 | +19.6 (+0.78%) | 270,365 |
2 Jun 2023 | INR | 2,485.95 | 2,517.25 | 2,470.05 | 2,512.6 | 2,512.6 | +34.05 (+1.37%) | 278,737 |
1 Jun 2023 | INR | 2,503 | 2,520.75 | 2,473.7 | 2,478.55 | 2,478.55 | -41.2 (-1.64%) | 485,845 |
31 May 2023 | INR | 2,510.05 | 2,542.15 | 2,496 | 2,519.75 | 2,519.75 | -9.35 (-0.37%) | 563,991 |
30 May 2023 | INR | 2,539.5 | 2,539.5 | 2,507.75 | 2,529.1 | 2,529.1 | -5.25 (-0.21%) | 285,307 |
29 May 2023 | INR | 2,525.45 | 2,540 | 2,510.05 | 2,534.35 | 2,534.35 | +18.95 (+0.75%) | 175,879 |
26 May 2023 | INR | 2,471 | 2,522 | 2,465 | 2,515.4 | 2,515.4 | +41.85 (+1.69%) | 404,790 |
25 May 2023 | INR | 2,449.85 | 2,479.5 | 2,446.8 | 2,473.55 | 2,473.55 | +23.65 (+0.97%) | 177,816 |
24 May 2023 | INR | 2,467.2 | 2,488.5 | 2,444.05 | 2,449.9 | 2,449.9 | -20.9 (-0.85%) | 381,373 |
23 May 2023 | INR | 2,466 | 2,494.9 | 2,453.6 | 2,470.8 | 2,470.8 | +12.2 (+0.50%) | 333,461 |
22 May 2023 | INR | 2,440.6 | 2,468.4 | 2,410.5 | 2,458.6 | 2,458.6 | +22.3 (+0.92%) | 203,806 |
19 May 2023 | INR | 2,420 | 2,440.35 | 2,400 | 2,436.3 | 2,436.3 | +7.7 (+0.32%) | 218,613 |
18 May 2023 | INR | 2,490 | 2,490 | 2,424.9 | 2,428.6 | 2,428.6 | -42.75 (-1.73%) | 321,325 |
17 May 2023 | INR | 2,549 | 2,549 | 2,453 | 2,471.35 | 2,471.35 | -71.3 (-2.80%) | 448,214 |
16 May 2023 | INR | 2,531 | 2,556.95 | 2,528.1 | 2,542.65 | 2,542.65 | +11.65 (+0.46%) | 272,719 |
15 May 2023 | INR | 2,554 | 2,564.75 | 2,516.45 | 2,531 | 2,531 | -21.75 (-0.85%) | 351,737 |
12 May 2023 | INR | 2,561 | 2,581.4 | 2,531 | 2,552.75 | 2,552.75 | -8.2 (-0.32%) | 229,255 |
11 May 2023 | INR | 2,595 | 2,595 | 2,555 | 2,560.95 | 2,560.95 | -10.3 (-0.40%) | 467,001 |
10 May 2023 | INR | 2,573 | 2,607.3 | 2,555.3 | 2,571.25 | 2,571.25 | -16.15 (-0.62%) | 822,520 |
9 May 2023 | INR | 2,559 | 2,636 | 2,558.95 | 2,587.4 | 2,587.4 | +41.25 (+1.62%) | 1,416,918 |
8 May 2023 | INR | 2,529.7 | 2,557.95 | 2,526.15 | 2,546.15 | 2,546.15 | +16.45 (+0.65%) | 435,984 |
5 May 2023 | INR | 2,552.3 | 2,559.3 | 2,522 | 2,529.7 | 2,529.7 | -22.6 (-0.89%) | 247,013 |
4 May 2023 | INR | 2,578 | 2,578 | 2,506.05 | 2,552.3 | 2,552.3 | -16.45 (-0.64%) | 609,709 |
3 May 2023 | INR | 2,550.75 | 2,574 | 2,539.6 | 2,568.75 | 2,568.75 | +18 (+0.71%) | 258,866 |
2 May 2023 | INR | 2,544 | 2,563.45 | 2,535.8 | 2,550.75 | 2,550.75 | +10.5 (+0.41%) | 229,619 |
28 Apr 2023 | INR | 2,500 | 2,545 | 2,491.45 | 2,540.25 | 2,540.25 | +44.75 (+1.79%) | 484,563 |
27 Apr 2023 | INR | 2,481 | 2,503.5 | 2,481 | 2,495.5 | 2,495.5 | -1.1 (-0.04%) | 133,131 |
26 Apr 2023 | INR | 2,494 | 2,500.95 | 2,471.95 | 2,496.6 | 2,496.6 | +4.65 (+0.19%) | 412,277 |