Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 47.15 | 50 | 45.25 | 48.77 | 48.77 | +2.77 (+6.02%) | 4,943 |
5 Jun 2023 | INR | 47.94 | 47.94 | 45.01 | 46 | 46 | +1.73 (+3.91%) | 822 |
2 Jun 2023 | INR | 44.86 | 47.09 | 44.27 | 44.27 | 44.27 | -1.73 (-3.76%) | 913 |
1 Jun 2023 | INR | 46.69 | 46.7 | 46 | 46 | 46 | -0.19 (-0.41%) | 278 |
31 May 2023 | INR | 45.98 | 46.2 | 44.31 | 46.19 | 46.19 | +0.21 (+0.46%) | 519 |
30 May 2023 | INR | 44.25 | 45.98 | 44.05 | 45.98 | 45.98 | -0.15 (-0.33%) | 1,445 |
29 May 2023 | INR | 44.61 | 46.25 | 44.61 | 46.13 | 46.13 | -0.37 (-0.80%) | 602 |
26 May 2023 | INR | 45.15 | 46.5 | 45.15 | 46.5 | 46.5 | -0.42 (-0.90%) | 485 |
25 May 2023 | INR | 44.3 | 46.92 | 44.3 | 46.92 | 46.92 | +0.77 (+1.67%) | 277 |
24 May 2023 | INR | 46.15 | 46.15 | 45 | 46.15 | 46.15 | 0.0 (0.0%) | 520 |
23 May 2023 | INR | 46.98 | 47 | 46.15 | 46.15 | 46.15 | -0.85 (-1.81%) | 309 |
22 May 2023 | INR | 47.2 | 48.86 | 41.2 | 47 | 47 | -0.4 (-0.84%) | 4,743 |
19 May 2023 | INR | 47.68 | 47.68 | 45.6 | 47.4 | 47.4 | -0.29 (-0.61%) | 38 |
18 May 2023 | INR | 45.06 | 47.7 | 45.05 | 47.69 | 47.69 | +1.16 (+2.49%) | 1,363 |
17 May 2023 | INR | 47.55 | 47.7 | 45.34 | 46.53 | 46.53 | -0.17 (-0.36%) | 359 |
16 May 2023 | INR | 47.44 | 47.44 | 45.1 | 46.7 | 46.7 | -0.26 (-0.55%) | 569 |
15 May 2023 | INR | 47.34 | 47.34 | 46.05 | 46.96 | 46.96 | +0.26 (+0.56%) | 1,145 |
12 May 2023 | INR | 45.03 | 46.7 | 45.03 | 46.7 | 46.7 | +1.67 (+3.71%) | 8,021 |
11 May 2023 | INR | 45.2 | 48.85 | 45 | 45.03 | 45.03 | -1.93 (-4.11%) | 6,059 |
10 May 2023 | INR | 49.35 | 49.35 | 45.75 | 46.96 | 46.96 | -1.39 (-2.87%) | 2,189 |
9 May 2023 | INR | 44.22 | 48.45 | 44.22 | 48.35 | 48.35 | +1.93 (+4.16%) | 648 |
8 May 2023 | INR | 46.05 | 48 | 46.05 | 46.42 | 46.42 | -0.63 (-1.34%) | 997 |
5 May 2023 | INR | 48.9 | 49.5 | 46.5 | 47.05 | 47.05 | -0.86 (-1.80%) | 537 |
4 May 2023 | INR | 46.85 | 48.4 | 44.52 | 47.91 | 47.91 | +1.06 (+2.26%) | 962 |
3 May 2023 | INR | 46.99 | 46.99 | 44.31 | 46.85 | 46.85 | +2 (+4.46%) | 1,337 |
2 May 2023 | INR | 44.15 | 46.45 | 44.15 | 44.85 | 44.85 | -1.6 (-3.44%) | 450 |
28 Apr 2023 | INR | 45.49 | 46.7 | 44 | 46.45 | 46.45 | +2.38 (+5.40%) | 1,614 |
27 Apr 2023 | INR | 46.11 | 46.11 | 43.6 | 44.07 | 44.07 | -0.92 (-2.04%) | 2,670 |
26 Apr 2023 | INR | 43.65 | 46.55 | 43.65 | 44.99 | 44.99 | +0.49 (+1.10%) | 1,538 |
25 Apr 2023 | INR | 49.85 | 49.85 | 43 | 44.5 | 44.5 | -1.5 (-3.26%) | 2,780 |