Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | INR | 3,215 | 3,254.4 | 3,211 | 3,246.9 | 3,246.9 | +37.6 (+1.17%) | 2,320,000 |
9 Jun 2023 | INR | 3,245 | 3,250 | 3,205.35 | 3,209.3 | 3,209.3 | -27.15 (-0.84%) | 1,780,000 |
8 Jun 2023 | INR | 3,261 | 3,270 | 3,233 | 3,236.45 | 3,236.45 | -38.45 (-1.17%) | 1,760,000 |
7 Jun 2023 | INR | 3,253 | 3,278.85 | 3,241 | 3,274.9 | 3,274.9 | +42.6 (+1.32%) | 1,570,000 |
6 Jun 2023 | INR | 3,280 | 3,288.85 | 3,220.6 | 3,232.3 | 3,232.3 | -56.6 (-1.72%) | 2,020,000 |
5 Jun 2023 | INR | 3,315 | 3,327 | 3,285.05 | 3,288.9 | 3,288.9 | -16.7 (-0.51%) | 1,860,000 |
2 Jun 2023 | INR | 3,326.25 | 3,335.9 | 3,297.45 | 3,305.6 | 3,305.6 | -18.4 (-0.55%) | 2,030,000 |
1 Jun 2023 | INR | 3,314 | 3,340 | 3,297.5 | 3,324 | 3,324 | +34.5 (+1.05%) | 1,180,000 |
31 May 2023 | INR | 3,309 | 3,327.7 | 3,265.15 | 3,289.5 | 3,289.5 | -26.7 (-0.81%) | 5,820,000 |
30 May 2023 | INR | 3,315 | 3,326.95 | 3,301.35 | 3,316.2 | 3,316.2 | -4.15 (-0.12%) | 1,340,000 |
29 May 2023 | INR | 3,360.8 | 3,372 | 3,312 | 3,320.35 | 3,320.35 | -8.55 (-0.26%) | 1,210,000 |
26 May 2023 | INR | 3,293.5 | 3,338.65 | 3,291 | 3,328.9 | 3,328.9 | +35.4 (+1.07%) | 1,790,000 |
25 May 2023 | INR | 3,294 | 3,306 | 3,267.1 | 3,293.5 | 3,293.5 | -9.85 (-0.30%) | 1,370,000 |
24 May 2023 | INR | 3,276 | 3,317.2 | 3,276 | 3,303.35 | 3,303.35 | +6.3 (+0.19%) | 1,020,000 |
23 May 2023 | INR | 3,306 | 3,327.95 | 3,290.1 | 3,297.05 | 3,297.05 | -1.65 (-0.05%) | 1,690,000 |
22 May 2023 | INR | 3,230 | 3,308.45 | 3,217.05 | 3,298.7 | 3,298.7 | +75.85 (+2.35%) | 1,330,000 |
19 May 2023 | INR | 3,210 | 3,234.5 | 3,203.05 | 3,222.85 | 3,222.85 | +23 (+0.72%) | 1,150,000 |
18 May 2023 | INR | 3,225.95 | 3,228.95 | 3,195 | 3,199.85 | 3,199.85 | -8.85 (-0.28%) | 1,370,000 |
17 May 2023 | INR | 3,255.95 | 3,280 | 3,198.25 | 3,208.7 | 3,208.7 | -49.45 (-1.52%) | 1,590,000 |
16 May 2023 | INR | 3,256.2 | 3,285 | 3,250.45 | 3,258.15 | 3,258.15 | +3.1 (+0.10%) | 986,310 |
15 May 2023 | INR | 3,284 | 3,292 | 3,248.35 | 3,255.05 | 3,255.05 | -19.25 (-0.59%) | 1,150,000 |
12 May 2023 | INR | 3,279.15 | 3,290 | 3,260 | 3,274.3 | 3,274.3 | -7.85 (-0.24%) | 1,030,000 |
11 May 2023 | INR | 3,309 | 3,309.7 | 3,272 | 3,282.15 | 3,282.15 | -4.65 (-0.14%) | 1,720,000 |
10 May 2023 | INR | 3,290 | 3,306.5 | 3,266.05 | 3,286.8 | 3,286.8 | +3.55 (+0.11%) | 1,560,000 |
9 May 2023 | INR | 3,252.6 | 3,298 | 3,246 | 3,283.25 | 3,283.25 | +32.65 (+1.00%) | 1,110,000 |
8 May 2023 | INR | 3,245 | 3,254.85 | 3,231.3 | 3,250.6 | 3,250.6 | +19.9 (+0.62%) | 928,240 |
5 May 2023 | INR | 3,220 | 3,244 | 3,210.05 | 3,230.7 | 3,230.7 | +10 (+0.31%) | 1,710,000 |
4 May 2023 | INR | 3,180.15 | 3,224.45 | 3,178 | 3,220.7 | 3,220.7 | +40.8 (+1.28%) | 1,950,000 |
3 May 2023 | INR | 3,216 | 3,216 | 3,173.15 | 3,179.9 | 3,179.9 | -39.5 (-1.23%) | 2,470,000 |
2 May 2023 | INR | 3,235 | 3,235 | 3,210 | 3,219.4 | 3,219.4 | +0.15 (+0.0%) | 2,320,000 |