Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 1,264.35 | 1,280.5 | 1,254.8 | 1,260.1 | 1,260.1 | -3.2 (-0.25%) | 4,019 |
5 Jun 2023 | INR | 1,300.9 | 1,300.9 | 1,260 | 1,263.3 | 1,263.3 | -4.55 (-0.36%) | 5,411 |
2 Jun 2023 | INR | 1,332.45 | 1,332.45 | 1,249.95 | 1,267.85 | 1,267.85 | -7.2 (-0.56%) | 3,482 |
1 Jun 2023 | INR | 1,329.95 | 1,329.95 | 1,259 | 1,275.05 | 1,275.05 | +7.7 (+0.61%) | 1,866 |
31 May 2023 | INR | 1,282.25 | 1,292.15 | 1,264.6 | 1,267.35 | 1,267.35 | -0.8 (-0.06%) | 3,268 |
30 May 2023 | INR | 1,271.65 | 1,295.2 | 1,263 | 1,268.15 | 1,268.15 | -2.55 (-0.20%) | 7,172 |
29 May 2023 | INR | 1,270.95 | 1,276.2 | 1,255.85 | 1,270.7 | 1,270.7 | +10.55 (+0.84%) | 2,501 |
26 May 2023 | INR | 1,250.05 | 1,268.35 | 1,244.3 | 1,260.15 | 1,260.15 | -6.3 (-0.50%) | 1,649 |
25 May 2023 | INR | 1,233.9 | 1,280 | 1,230.05 | 1,266.45 | 1,266.45 | +39.1 (+3.19%) | 6,619 |
24 May 2023 | INR | 1,284.95 | 1,290.2 | 1,209.85 | 1,227.35 | 1,227.35 | -41.7 (-3.29%) | 13,617 |
23 May 2023 | INR | 1,255.25 | 1,310.35 | 1,228.55 | 1,269.05 | 1,269.05 | +23.7 (+1.90%) | 13,811 |
22 May 2023 | INR | 1,238.5 | 1,258 | 1,227.15 | 1,245.35 | 1,245.35 | +3.9 (+0.31%) | 1,041 |
19 May 2023 | INR | 1,223.85 | 1,248.75 | 1,222.1 | 1,241.45 | 1,241.45 | +18.15 (+1.48%) | 1,144 |
18 May 2023 | INR | 1,233.95 | 1,233.95 | 1,216.55 | 1,223.3 | 1,223.3 | +3.25 (+0.27%) | 419 |
17 May 2023 | INR | 1,213.6 | 1,226.15 | 1,210 | 1,220.05 | 1,220.05 | +9.55 (+0.79%) | 1,580 |
16 May 2023 | INR | 1,217.9 | 1,230.25 | 1,209 | 1,210.5 | 1,210.5 | -2.15 (-0.18%) | 1,545 |
15 May 2023 | INR | 1,212.85 | 1,240.1 | 1,204.15 | 1,212.65 | 1,212.65 | -1.9 (-0.16%) | 609 |
12 May 2023 | INR | 1,152.15 | 1,232.3 | 1,152.15 | 1,214.55 | 1,214.55 | -1.75 (-0.14%) | 819 |
11 May 2023 | INR | 1,219.8 | 1,247.45 | 1,206 | 1,216.3 | 1,216.3 | -5.5 (-0.45%) | 1,110 |
10 May 2023 | INR | 1,240.95 | 1,249.5 | 1,214.15 | 1,221.8 | 1,221.8 | -20.7 (-1.67%) | 1,930 |
9 May 2023 | INR | 1,240.8 | 1,252.5 | 1,234.2 | 1,242.5 | 1,242.5 | +5.45 (+0.44%) | 586 |
8 May 2023 | INR | 1,251.05 | 1,251.05 | 1,227.25 | 1,237.05 | 1,237.05 | -9.35 (-0.75%) | 872 |
5 May 2023 | INR | 1,250.2 | 1,266 | 1,240.5 | 1,246.4 | 1,246.4 | -22.25 (-1.75%) | 1,083 |
4 May 2023 | INR | 1,261.5 | 1,271.35 | 1,253.05 | 1,268.65 | 1,268.65 | +12.5 (+1.00%) | 444 |
3 May 2023 | INR | 1,445 | 1,445 | 1,250.7 | 1,256.15 | 1,256.15 | +3.1 (+0.25%) | 475 |
2 May 2023 | INR | 1,240 | 1,266.55 | 1,240 | 1,253.05 | 1,253.05 | +0.35 (+0.03%) | 868 |
28 Apr 2023 | INR | 1,282.5 | 1,282.5 | 1,250 | 1,252.7 | 1,252.7 | -30.85 (-2.40%) | 2,191 |
27 Apr 2023 | INR | 1,263.55 | 1,288.75 | 1,253.75 | 1,283.55 | 1,283.55 | +21.45 (+1.70%) | 3,671 |
26 Apr 2023 | INR | 1,272.8 | 1,273 | 1,256 | 1,262.1 | 1,262.1 | -9.45 (-0.74%) | 577 |
25 Apr 2023 | INR | 1,300.95 | 1,300.95 | 1,233.3 | 1,271.55 | 1,271.55 | -0.2 (-0.02%) | 1,190 |