Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 9.3 | 9.3 | 8.46 | 8.5 | 8.5 | -0.4 (-4.49%) | 54,274 |
5 Jun 2023 | INR | 8.4 | 8.93 | 8.09 | 8.9 | 8.9 | +0.39 (+4.58%) | 30,851 |
2 Jun 2023 | INR | 9.33 | 9.33 | 8.5 | 8.51 | 8.51 | -0.43 (-4.81%) | 40,177 |
1 Jun 2023 | INR | 9.17 | 9.17 | 8.4 | 8.94 | 8.94 | +0.19 (+2.17%) | 17,869 |
31 May 2023 | INR | 9.29 | 9.29 | 8.58 | 8.75 | 8.75 | -0.25 (-2.78%) | 19,445 |
30 May 2023 | INR | 9.1 | 9.29 | 8.75 | 9 | 9 | +0.1 (+1.12%) | 11,656 |
29 May 2023 | INR | 9 | 9.29 | 8.42 | 8.9 | 8.9 | +0.04 (+0.45%) | 72,898 |
26 May 2023 | INR | 9.45 | 9.45 | 8.75 | 8.86 | 8.86 | -0.33 (-3.59%) | 8,643 |
25 May 2023 | INR | 9.29 | 9.29 | 8.6 | 9.19 | 9.19 | +0.14 (+1.55%) | 9,227 |
24 May 2023 | INR | 9.05 | 9.19 | 8.75 | 9.05 | 9.05 | -0.15 (-1.63%) | 30,261 |
23 May 2023 | INR | 9.49 | 9.49 | 8.7 | 9.2 | 9.2 | +0.16 (+1.77%) | 10,242 |
22 May 2023 | INR | 9.29 | 9.29 | 8.5 | 9.04 | 9.04 | +0.15 (+1.69%) | 44,219 |
19 May 2023 | INR | 8.95 | 9.19 | 8.33 | 8.89 | 8.89 | +0.13 (+1.48%) | 67,243 |
18 May 2023 | INR | 8.93 | 8.93 | 8.63 | 8.76 | 8.76 | -0.17 (-1.90%) | 3,832 |
17 May 2023 | INR | 9.4 | 9.4 | 8.93 | 8.93 | 8.93 | -0.47 (-5%) | 20,108 |
16 May 2023 | INR | 9.88 | 9.88 | 9.39 | 9.4 | 9.4 | -0.48 (-4.86%) | 17,653 |
15 May 2023 | INR | 9.35 | 10.27 | 9.34 | 9.88 | 9.88 | +0.05 (+0.51%) | 36,083 |
12 May 2023 | INR | 9.5 | 9.99 | 9.3 | 9.83 | 9.83 | +0.1 (+1.03%) | 8,539 |
11 May 2023 | INR | 9.8 | 9.8 | 9.31 | 9.73 | 9.73 | -0.07 (-0.71%) | 5,563 |
10 May 2023 | INR | 9.5 | 10.13 | 9.18 | 9.8 | 9.8 | +0.14 (+1.45%) | 27,391 |
9 May 2023 | INR | 8.9 | 9.66 | 8.9 | 9.66 | 9.66 | +0.46 (+5%) | 8,981 |
8 May 2023 | INR | 9.66 | 9.7 | 8.85 | 9.2 | 9.2 | -0.05 (-0.54%) | 32,948 |
5 May 2023 | INR | 9.8 | 9.8 | 9.15 | 9.25 | 9.25 | -0.09 (-0.96%) | 8,956 |
4 May 2023 | INR | 9.5 | 10 | 9.14 | 9.34 | 9.34 | -0.28 (-2.91%) | 18,519 |
3 May 2023 | INR | 10.3 | 10.3 | 9.58 | 9.62 | 9.62 | -0.46 (-4.56%) | 9,467 |
2 May 2023 | INR | 9.95 | 10.15 | 9.65 | 10.08 | 10.08 | -0.07 (-0.69%) | 29,548 |
28 Apr 2023 | INR | 10.29 | 10.3 | 9.65 | 10.15 | 10.15 | +0.02 (+0.20%) | 18,317 |
27 Apr 2023 | INR | 10 | 10.4 | 9.57 | 10.13 | 10.13 | +0.06 (+0.60%) | 9,933 |
26 Apr 2023 | INR | 10 | 10.29 | 9.52 | 10.07 | 10.07 | +0.08 (+0.80%) | 14,569 |
25 Apr 2023 | INR | 10.1 | 10.1 | 9.43 | 9.99 | 9.99 | +0.07 (+0.71%) | 19,229 |