Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 1,101 | 1,101.5 | 1,069 | 1,071.3 | 1,071.3 | -24.4 (-2.23%) | 4,050,000 |
7 Jun 2023 | INR | 1,095 | 1,099 | 1,084.2 | 1,095.7 | 1,095.7 | +9.45 (+0.87%) | 2,090,000 |
6 Jun 2023 | INR | 1,100 | 1,102 | 1,071.55 | 1,086.25 | 1,086.25 | -23.1 (-2.08%) | 3,280,000 |
5 Jun 2023 | INR | 1,124.1 | 1,134.55 | 1,107.5 | 1,109.35 | 1,109.35 | -13.75 (-1.22%) | 1,750,000 |
2 Jun 2023 | INR | 1,128 | 1,139.2 | 1,117.6 | 1,123.1 | 1,123.1 | +2.3 (+0.21%) | 1,910,000 |
1 Jun 2023 | INR | 1,122 | 1,136.7 | 1,117.6 | 1,120.8 | 1,120.8 | +5.25 (+0.47%) | 1,410,000 |
31 May 2023 | INR | 1,098.4 | 1,127.45 | 1,096 | 1,115.55 | 1,115.55 | +17.15 (+1.56%) | 7,600,000 |
30 May 2023 | INR | 1,115 | 1,120.8 | 1,095 | 1,098.4 | 1,098.4 | -15.65 (-1.40%) | 2,820,000 |
29 May 2023 | INR | 1,128.05 | 1,128.05 | 1,110.1 | 1,114.05 | 1,114.05 | -0.7 (-0.06%) | 1,430,000 |
26 May 2023 | INR | 1,099 | 1,120.4 | 1,099 | 1,114.75 | 1,114.75 | +16.65 (+1.52%) | 2,100,000 |
25 May 2023 | INR | 1,097 | 1,100 | 1,081.55 | 1,098.1 | 1,098.1 | -0.65 (-0.06%) | 1,200,000 |
24 May 2023 | INR | 1,085.25 | 1,103.35 | 1,085 | 1,098.75 | 1,098.75 | +8.25 (+0.76%) | 1,780,000 |
23 May 2023 | INR | 1,104 | 1,119.2 | 1,086.4 | 1,090.5 | 1,090.5 | -13.95 (-1.26%) | 1,410,000 |
22 May 2023 | INR | 1,072 | 1,110.45 | 1,070.1 | 1,104.45 | 1,104.45 | +32.3 (+3.01%) | 3,000,000 |
19 May 2023 | INR | 1,056.55 | 1,078.75 | 1,049 | 1,072.15 | 1,072.15 | +23.45 (+2.24%) | 2,620,000 |
18 May 2023 | INR | 1,059 | 1,059.95 | 1,045.05 | 1,048.7 | 1,048.7 | -5.45 (-0.52%) | 909,920 |
17 May 2023 | INR | 1,058 | 1,066.4 | 1,039 | 1,054.15 | 1,054.15 | -3.05 (-0.29%) | 2,800,000 |
16 May 2023 | INR | 1,069.9 | 1,071.8 | 1,053 | 1,057.2 | 1,057.2 | -7.25 (-0.68%) | 1,340,000 |
15 May 2023 | INR | 1,046 | 1,069.9 | 1,042 | 1,064.45 | 1,064.45 | +18.1 (+1.73%) | 2,120,000 |
12 May 2023 | INR | 1,044.05 | 1,053.5 | 1,034.05 | 1,046.35 | 1,046.35 | +2.3 (+0.22%) | 1,140,000 |
11 May 2023 | INR | 1,055 | 1,058.8 | 1,042.95 | 1,044.05 | 1,044.05 | -2.1 (-0.20%) | 1,450,000 |
10 May 2023 | INR | 1,048 | 1,051 | 1,038.15 | 1,046.15 | 1,046.15 | -1.65 (-0.16%) | 1,190,000 |
9 May 2023 | INR | 1,048.4 | 1,051.45 | 1,039.85 | 1,047.8 | 1,047.8 | +4.45 (+0.43%) | 1,750,000 |
8 May 2023 | INR | 1,040.95 | 1,047 | 1,035.3 | 1,043.35 | 1,043.35 | +6.95 (+0.67%) | 1,490,000 |
5 May 2023 | INR | 1,046 | 1,050.7 | 1,031.55 | 1,036.4 | 1,036.4 | -9.05 (-0.87%) | 1,220,000 |
4 May 2023 | INR | 1,033 | 1,047.05 | 1,028.85 | 1,045.45 | 1,045.45 | +5.85 (+0.56%) | 1,740,000 |
3 May 2023 | INR | 1,039.9 | 1,050.75 | 1,038.25 | 1,039.6 | 1,039.6 | -13.85 (-1.31%) | 2,220,000 |
2 May 2023 | INR | 1,020.4 | 1,065.8 | 1,020.4 | 1,053.45 | 1,053.45 | +29.75 (+2.91%) | 4,760,000 |
28 Apr 2023 | INR | 981.95 | 1,026.7 | 981.05 | 1,023.7 | 1,023.7 | +20.55 (+2.05%) | 5,150,000 |
27 Apr 2023 | INR | 999 | 1,008.65 | 993 | 1,003.15 | 1,003.15 | +6.85 (+0.69%) | 3,540,000 |