Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 27.97 | 27.97 | 27.27 | 27.38 | 27.38 | -0.41 (-1.48%) | 284,371 |
5 Jun 2023 | INR | 27.11 | 28.13 | 27.11 | 27.79 | 27.79 | +0.09 (+0.32%) | 183,099 |
2 Jun 2023 | INR | 27.5 | 28.4 | 27.42 | 27.7 | 27.7 | +0.44 (+1.61%) | 894,633 |
1 Jun 2023 | INR | 27.1 | 27.48 | 27.05 | 27.26 | 27.26 | +0.15 (+0.55%) | 330,366 |
31 May 2023 | INR | 27 | 27.5 | 26.76 | 27.11 | 27.11 | +0.09 (+0.33%) | 454,341 |
30 May 2023 | INR | 27.6 | 27.6 | 26.85 | 27.02 | 27.02 | -0.08 (-0.30%) | 287,309 |
29 May 2023 | INR | 27.34 | 27.65 | 26.75 | 27.1 | 27.1 | +0.12 (+0.44%) | 382,859 |
26 May 2023 | INR | 27.48 | 27.83 | 26.95 | 26.98 | 26.98 | -0.49 (-1.78%) | 312,009 |
25 May 2023 | INR | 27.55 | 27.79 | 27.27 | 27.47 | 27.47 | -0.04 (-0.15%) | 149,264 |
24 May 2023 | INR | 27.81 | 28.09 | 27.45 | 27.51 | 27.51 | -0.25 (-0.90%) | 313,998 |
23 May 2023 | INR | 27.06 | 28.34 | 27.06 | 27.76 | 27.76 | +0.53 (+1.95%) | 296,387 |
22 May 2023 | INR | 27.23 | 27.5 | 27.12 | 27.23 | 27.23 | 0.0 (0.0%) | 216,564 |
19 May 2023 | INR | 27.21 | 27.73 | 27.04 | 27.23 | 27.23 | -0.33 (-1.20%) | 603,051 |
18 May 2023 | INR | 28 | 28.45 | 27.4 | 27.56 | 27.56 | -0.28 (-1.01%) | 626,552 |
17 May 2023 | INR | 27.84 | 28.23 | 27.31 | 27.84 | 27.84 | +0.3 (+1.09%) | 676,193 |
16 May 2023 | INR | 27.69 | 28.73 | 27 | 27.54 | 27.54 | -0.56 (-1.99%) | 1,667,209 |
15 May 2023 | INR | 32.75 | 33.35 | 27.5 | 28.1 | 28.1 | -4.62 (-14.12%) | 2,673,932 |
12 May 2023 | INR | 32.26 | 33.9 | 32.26 | 32.72 | 32.72 | +0.08 (+0.25%) | 253,477 |
11 May 2023 | INR | 32.22 | 32.78 | 32.22 | 32.64 | 32.64 | +0.43 (+1.33%) | 86,631 |
10 May 2023 | INR | 32.02 | 32.95 | 31.85 | 32.21 | 32.21 | -0.38 (-1.17%) | 236,439 |
9 May 2023 | INR | 33.88 | 34.37 | 32.4 | 32.59 | 32.59 | -0.49 (-1.48%) | 343,252 |
8 May 2023 | INR | 32.74 | 33.45 | 32.35 | 33.08 | 33.08 | +0.34 (+1.04%) | 305,749 |
5 May 2023 | INR | 33.11 | 33.5 | 32.56 | 32.74 | 32.74 | -0.37 (-1.12%) | 128,266 |
4 May 2023 | INR | 32.43 | 33.5 | 32.43 | 33.11 | 33.11 | +0.68 (+2.10%) | 224,697 |
3 May 2023 | INR | 32.36 | 33.37 | 32.3 | 32.43 | 32.43 | +0.07 (+0.22%) | 355,443 |
2 May 2023 | INR | 32.01 | 32.74 | 32.01 | 32.36 | 32.36 | +0.1 (+0.31%) | 346,611 |
28 Apr 2023 | INR | 32.99 | 32.99 | 32.05 | 32.26 | 32.26 | -0.41 (-1.25%) | 340,824 |
27 Apr 2023 | INR | 31.95 | 33.5 | 31.95 | 32.67 | 32.67 | +0.11 (+0.34%) | 234,588 |
26 Apr 2023 | INR | 32.2 | 33 | 32.2 | 32.56 | 32.56 | -0.09 (-0.28%) | 323,238 |
25 Apr 2023 | INR | 31.26 | 32.93 | 31.26 | 32.65 | 32.65 | +0.89 (+2.80%) | 334,100 |