Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | INR | 1,479.8 | 1,527.4 | 1,455 | 1,499.5 | 1,499.5 | +27.9 (+1.90%) | 45,730 |
6 Jun 2023 | INR | 1,481.8 | 1,487.8 | 1,462 | 1,471.6 | 1,471.6 | +11.6 (+0.79%) | 11,020 |
5 Jun 2023 | INR | 1,465.1 | 1,492.5 | 1,452.1 | 1,460 | 1,460 | -8.5 (-0.58%) | 40,720 |
2 Jun 2023 | INR | 1,498.7 | 1,498.7 | 1,464.4 | 1,468.5 | 1,468.5 | -8 (-0.54%) | 17,350 |
1 Jun 2023 | INR | 1,455.4 | 1,501.5 | 1,455.4 | 1,476.5 | 1,476.5 | +2.8 (+0.19%) | 24,850 |
31 May 2023 | INR | 1,477 | 1,500.2 | 1,456.2 | 1,473.7 | 1,473.7 | +14.7 (+1.01%) | 34,030 |
30 May 2023 | INR | 1,538.9 | 1,539.2 | 1,450.1 | 1,459 | 1,459 | -64.1 (-4.21%) | 69,840 |
29 May 2023 | INR | 1,532 | 1,557.6 | 1,520 | 1,523.1 | 1,523.1 | -10.7 (-0.70%) | 20,040 |
26 May 2023 | INR | 1,556.6 | 1,563.6 | 1,526.2 | 1,533.8 | 1,533.8 | -22.8 (-1.46%) | 19,620 |
25 May 2023 | INR | 1,568.2 | 1,569.9 | 1,534.9 | 1,556.6 | 1,556.6 | +4.5 (+0.29%) | 21,480 |
24 May 2023 | INR | 1,582.4 | 1,589.2 | 1,520 | 1,552.1 | 1,552.1 | -22.3 (-1.42%) | 35,530 |
23 May 2023 | INR | 1,544 | 1,594.9 | 1,544 | 1,574.4 | 1,574.4 | +21.2 (+1.36%) | 23,330 |
22 May 2023 | INR | 1,574 | 1,578.5 | 1,540.5 | 1,553.2 | 1,553.2 | -18.2 (-1.16%) | 34,520 |
19 May 2023 | INR | 1,591.3 | 1,596.3 | 1,563.4 | 1,571.4 | 1,571.4 | -6 (-0.38%) | 21,910 |
18 May 2023 | INR | 1,659.1 | 1,677.4 | 1,560 | 1,577.4 | 1,577.4 | -65.4 (-3.98%) | 133,420 |
17 May 2023 | INR | 1,648.5 | 1,700 | 1,606.5 | 1,642.8 | 1,642.8 | -3.7 (-0.22%) | 176,860 |
16 May 2023 | INR | 1,521 | 1,700 | 1,521 | 1,646.5 | 1,646.5 | +102.5 (+6.64%) | 535,880 |
15 May 2023 | INR | 1,522 | 1,557.8 | 1,452.4 | 1,544 | 1,544 | -6.7 (-0.43%) | 279,640 |
12 May 2023 | INR | 1,568.6 | 1,571.4 | 1,549 | 1,550.7 | 1,550.7 | -1.3 (-0.08%) | 25,710 |
11 May 2023 | INR | 1,560 | 1,576.3 | 1,547.3 | 1,552 | 1,552 | +1.8 (+0.12%) | 19,030 |
10 May 2023 | INR | 1,569 | 1,587.9 | 1,548.7 | 1,550.2 | 1,550.2 | -7.8 (-0.50%) | 36,670 |
9 May 2023 | INR | 1,540 | 1,573.9 | 1,527.8 | 1,558 | 1,558 | +12.6 (+0.82%) | 37,310 |
8 May 2023 | INR | 1,520.7 | 1,578.7 | 1,519 | 1,545.4 | 1,545.4 | +42.8 (+2.85%) | 173,540 |
5 May 2023 | INR | 1,528 | 1,539.9 | 1,479.9 | 1,502.6 | 1,502.6 | -14.7 (-0.97%) | 54,730 |
4 May 2023 | INR | 1,555 | 1,563.7 | 1,492.4 | 1,517.3 | 1,517.3 | -34 (-2.19%) | 71,750 |
3 May 2023 | INR | 1,567.7 | 1,567.7 | 1,525.2 | 1,551.3 | 1,551.3 | +14.3 (+0.93%) | 36,790 |
2 May 2023 | INR | 1,586.6 | 1,597.9 | 1,531.2 | 1,537 | 1,537 | -33.9 (-2.16%) | 66,610 |
28 Apr 2023 | INR | 1,567 | 1,591 | 1,552.6 | 1,570.9 | 1,570.9 | +18.4 (+1.19%) | 118,610 |
27 Apr 2023 | INR | 1,550 | 1,585.9 | 1,522.6 | 1,552.5 | 1,552.5 | +17.9 (+1.17%) | 657,190 |
26 Apr 2023 | INR | 1,460.1 | 1,548.3 | 1,457.9 | 1,534.6 | 1,534.6 | +85.6 (+5.91%) | 422,500 |