Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 52.74 | 53.24 | 51.41 | 52.17 | 52.17 | +1.02 (+1.99%) | 115,586 |
5 Jun 2023 | INR | 49.6 | 52.54 | 48.71 | 51.15 | 51.15 | +2.2 (+4.49%) | 55,668 |
2 Jun 2023 | INR | 50.32 | 50.5 | 48.34 | 48.95 | 48.95 | -0.6 (-1.21%) | 97,990 |
1 Jun 2023 | INR | 47.86 | 49.8 | 47.45 | 49.55 | 49.55 | +2.55 (+5.43%) | 35,794 |
31 May 2023 | INR | 44.91 | 48.19 | 44.91 | 47 | 47 | +2.26 (+5.05%) | 102,564 |
30 May 2023 | INR | 45.92 | 46.75 | 43.85 | 44.74 | 44.74 | -1.18 (-2.57%) | 14,492 |
29 May 2023 | INR | 46.01 | 47.85 | 45.8 | 45.92 | 45.92 | -1.13 (-2.40%) | 88,380 |
26 May 2023 | INR | 46 | 47.8 | 45 | 47.05 | 47.05 | +1.52 (+3.34%) | 46,975 |
25 May 2023 | INR | 44.26 | 46 | 44.26 | 45.53 | 45.53 | +0.59 (+1.31%) | 97,222 |
24 May 2023 | INR | 47.4 | 48.7 | 44 | 44.94 | 44.94 | -2.91 (-6.08%) | 64,153 |
23 May 2023 | INR | 47.9 | 48.6 | 47.5 | 47.85 | 47.85 | +0.84 (+1.79%) | 66,684 |
22 May 2023 | INR | 47.19 | 47.42 | 46.9 | 47.01 | 47.01 | -0.18 (-0.38%) | 4,102 |
19 May 2023 | INR | 45.67 | 48.65 | 45.65 | 47.19 | 47.19 | +1.41 (+3.08%) | 127,921 |
18 May 2023 | INR | 46.25 | 47 | 45.55 | 45.78 | 45.78 | -0.13 (-0.28%) | 17,998 |
17 May 2023 | INR | 44.1 | 47.14 | 44.1 | 45.91 | 45.91 | -0.38 (-0.82%) | 86,997 |
16 May 2023 | INR | 47.25 | 47.85 | 46.11 | 46.29 | 46.29 | -1.25 (-2.63%) | 25,215 |
15 May 2023 | INR | 46.5 | 48.39 | 45.9 | 47.54 | 47.54 | +0.2 (+0.42%) | 95,745 |
12 May 2023 | INR | 44 | 50.46 | 44 | 47.34 | 47.34 | +3.14 (+7.10%) | 60,982 |
11 May 2023 | INR | 43.9 | 44.4 | 40.7 | 44.2 | 44.2 | +2.3 (+5.49%) | 76,616 |
10 May 2023 | INR | 41.95 | 41.95 | 40.55 | 41.9 | 41.9 | +0.21 (+0.50%) | 7,368 |
9 May 2023 | INR | 43.67 | 44 | 41.26 | 41.69 | 41.69 | -1.12 (-2.62%) | 62,101 |
8 May 2023 | INR | 43.69 | 43.69 | 42.6 | 42.81 | 42.81 | -0.5 (-1.15%) | 8,558 |
5 May 2023 | INR | 44.3 | 44.6 | 43.2 | 43.31 | 43.31 | -1.34 (-3.00%) | 40,195 |
4 May 2023 | INR | 44.56 | 45.4 | 44.55 | 44.65 | 44.65 | +1.33 (+3.07%) | 43,809 |
3 May 2023 | INR | 43.3 | 44.1 | 42.74 | 43.32 | 43.32 | -0.92 (-2.08%) | 10,275 |
2 May 2023 | INR | 43.15 | 44.55 | 43.15 | 44.24 | 44.24 | +0.44 (+1.00%) | 65,140 |
28 Apr 2023 | INR | 44 | 44.45 | 43.6 | 43.8 | 43.8 | +0.35 (+0.81%) | 3,347 |
27 Apr 2023 | INR | 42.7 | 44.69 | 42.2 | 43.45 | 43.45 | +1 (+2.36%) | 58,153 |
26 Apr 2023 | INR | 47.24 | 47.24 | 42.1 | 42.45 | 42.45 | -0.32 (-0.75%) | 68,449 |
25 Apr 2023 | INR | 42.25 | 44 | 42.2 | 42.77 | 42.77 | +0.58 (+1.37%) | 31,233 |