Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 32.49 | 32.49 | 30.06 | 30.88 | 30.88 | -0.38 (-1.22%) | 8,052 |
5 Jun 2023 | INR | 32.1 | 34.2 | 31.11 | 31.26 | 31.26 | -1.48 (-4.52%) | 46,949 |
2 Jun 2023 | INR | 33.85 | 33.85 | 32.5 | 32.74 | 32.74 | -0.5 (-1.50%) | 21,303 |
1 Jun 2023 | INR | 33.85 | 33.85 | 31.22 | 33.24 | 33.24 | +1 (+3.10%) | 94,962 |
31 May 2023 | INR | 32.21 | 32.24 | 31 | 32.24 | 32.24 | +1.53 (+4.98%) | 72,868 |
30 May 2023 | INR | 30.6 | 30.71 | 29.5 | 30.71 | 30.71 | +1.46 (+4.99%) | 84,530 |
29 May 2023 | INR | 30.61 | 30.61 | 28.99 | 29.25 | 29.25 | +0.09 (+0.31%) | 24,497 |
26 May 2023 | INR | 27.21 | 29.29 | 26.51 | 29.16 | 29.16 | +1.26 (+4.52%) | 22,457 |
25 May 2023 | INR | 27.03 | 28.73 | 27 | 27.9 | 27.9 | -0.22 (-0.78%) | 5,369 |
24 May 2023 | INR | 28.5 | 29.99 | 27.25 | 28.12 | 28.12 | -0.56 (-1.95%) | 27,599 |
23 May 2023 | INR | 30.18 | 30.18 | 28.5 | 28.68 | 28.68 | -0.07 (-0.24%) | 51,112 |
22 May 2023 | INR | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | +1.36 (+4.97%) | 18,127 |
19 May 2023 | INR | 26.85 | 27.39 | 26.77 | 27.39 | 27.39 | +1.3 (+4.98%) | 74,603 |
18 May 2023 | INR | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | +1.24 (+4.99%) | 47,579 |
17 May 2023 | INR | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | +1.18 (+4.99%) | 7,527 |
16 May 2023 | INR | 23.67 | 23.67 | 23.5 | 23.67 | 23.67 | +1.12 (+4.97%) | 6,271 |
15 May 2023 | INR | 21.81 | 23.5 | 21.8 | 22.55 | 22.55 | -0.32 (-1.40%) | 994 |
12 May 2023 | INR | 23 | 24 | 22.82 | 22.87 | 22.87 | -0.63 (-2.68%) | 1,661 |
11 May 2023 | INR | 22.85 | 23.95 | 22.85 | 23.5 | 23.5 | +0.18 (+0.77%) | 916 |
10 May 2023 | INR | 24 | 24.15 | 22.06 | 23.32 | 23.32 | +0.32 (+1.39%) | 14,703 |
9 May 2023 | INR | 22.45 | 23.75 | 22.41 | 23 | 23 | 0.0 (0.0%) | 3,554 |
8 May 2023 | INR | 24 | 24 | 22.62 | 23 | 23 | -0.75 (-3.16%) | 616 |
5 May 2023 | INR | 23.3 | 23.92 | 22.14 | 23.75 | 23.75 | +0.45 (+1.93%) | 3,528 |
4 May 2023 | INR | 22.78 | 24.3 | 22.78 | 23.3 | 23.3 | -0.64 (-2.67%) | 379 |
3 May 2023 | INR | 24.4 | 24.4 | 22.9 | 23.94 | 23.94 | -0.06 (-0.25%) | 688 |
2 May 2023 | INR | 24 | 24.89 | 22.85 | 24 | 24 | 0.0 (0.0%) | 504 |
28 Apr 2023 | INR | 24.58 | 24.58 | 23.01 | 24 | 24 | +0.55 (+2.35%) | 350 |
27 Apr 2023 | INR | 23.38 | 23.45 | 22.36 | 23.45 | 23.45 | +1.1 (+4.92%) | 8,426 |
26 Apr 2023 | INR | 22.96 | 23.05 | 22.35 | 22.35 | 22.35 | +0.39 (+1.78%) | 6,168 |
25 Apr 2023 | INR | 23 | 23 | 21.5 | 21.96 | 21.96 | -0.38 (-1.70%) | 3,752 |