Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 45.6 | 45.6 | 43.5 | 44.01 | 44.01 | -0.74 (-1.65%) | 6,497 |
5 Jun 2023 | INR | 44.01 | 45.7 | 44.01 | 44.75 | 44.75 | -0.09 (-0.20%) | 7,662 |
2 Jun 2023 | INR | 43.99 | 45.43 | 43.65 | 44.84 | 44.84 | +1.12 (+2.56%) | 9,581 |
1 Jun 2023 | INR | 43.99 | 44.14 | 43.3 | 43.72 | 43.72 | -0.28 (-0.64%) | 20,271 |
31 May 2023 | INR | 44.8 | 45.45 | 43.35 | 44 | 44 | +3.14 (+7.68%) | 36,009 |
30 May 2023 | INR | 41.01 | 41.09 | 40.75 | 40.86 | 40.86 | +0.08 (+0.20%) | 8,361 |
29 May 2023 | INR | 41 | 41.4 | 40.72 | 40.78 | 40.78 | -0.22 (-0.54%) | 10,189 |
26 May 2023 | INR | 41.42 | 41.55 | 40.85 | 41 | 41 | -0.16 (-0.39%) | 5,284 |
25 May 2023 | INR | 41.39 | 41.9 | 41 | 41.16 | 41.16 | -0.2 (-0.48%) | 4,334 |
24 May 2023 | INR | 40.5 | 42.5 | 40.13 | 41.36 | 41.36 | +0.37 (+0.90%) | 9,995 |
23 May 2023 | INR | 41.01 | 41.2 | 40.7 | 40.99 | 40.99 | +0.05 (+0.12%) | 1,914 |
22 May 2023 | INR | 41.1 | 41.26 | 40.6 | 40.94 | 40.94 | -0.33 (-0.80%) | 11,605 |
19 May 2023 | INR | 41.64 | 41.84 | 41.1 | 41.27 | 41.27 | -0.1 (-0.24%) | 2,847 |
18 May 2023 | INR | 41.5 | 41.78 | 40.95 | 41.37 | 41.37 | -0.16 (-0.39%) | 4,969 |
17 May 2023 | INR | 42.85 | 42.85 | 40.85 | 41.53 | 41.53 | -0.44 (-1.05%) | 4,416 |
16 May 2023 | INR | 41.44 | 42.39 | 40.94 | 41.97 | 41.97 | +0.99 (+2.42%) | 31,273 |
15 May 2023 | INR | 40.1 | 41.29 | 40.1 | 40.98 | 40.98 | -0.16 (-0.39%) | 31,494 |
12 May 2023 | INR | 41 | 42.06 | 40.9 | 41.14 | 41.14 | -0.65 (-1.56%) | 33,373 |
11 May 2023 | INR | 42.28 | 42.28 | 41.4 | 41.79 | 41.79 | -0.49 (-1.16%) | 20,055 |
10 May 2023 | INR | 41.05 | 43.4 | 40.5 | 42.28 | 42.28 | +0.94 (+2.27%) | 16,698 |
9 May 2023 | INR | 40.65 | 42.29 | 40.65 | 41.34 | 41.34 | +0.7 (+1.72%) | 12,065 |
8 May 2023 | INR | 40.5 | 41.5 | 40.5 | 40.64 | 40.64 | -0.11 (-0.27%) | 40,055 |
5 May 2023 | INR | 41.99 | 42.12 | 40.4 | 40.75 | 40.75 | -0.89 (-2.14%) | 7,461 |
4 May 2023 | INR | 41.84 | 42.32 | 41.2 | 41.64 | 41.64 | +0.05 (+0.12%) | 9,022 |
3 May 2023 | INR | 41.36 | 42.31 | 41.1 | 41.59 | 41.59 | +0.11 (+0.27%) | 28,161 |
2 May 2023 | INR | 41.34 | 42.06 | 41.2 | 41.48 | 41.48 | +0.02 (+0.05%) | 26,768 |
28 Apr 2023 | INR | 42.15 | 42.7 | 41.34 | 41.46 | 41.46 | -0.7 (-1.66%) | 11,294 |
27 Apr 2023 | INR | 40.59 | 42.9 | 39.9 | 42.16 | 42.16 | +1.26 (+3.08%) | 16,970 |
26 Apr 2023 | INR | 40.74 | 41.3 | 40.69 | 40.9 | 40.9 | -0.03 (-0.07%) | 7,743 |
25 Apr 2023 | INR | 40.91 | 41.25 | 40.4 | 40.93 | 40.93 | -0.17 (-0.41%) | 2,949 |