Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 42.68 | 42.75 | 41.7 | 41.84 | 41.84 | -0.46 (-1.09%) | 814,968 |
5 Jun 2023 | INR | 42.1 | 43.6 | 42.1 | 42.3 | 42.3 | +0.65 (+1.56%) | 1,723,724 |
2 Jun 2023 | INR | 42.18 | 42.54 | 41.35 | 41.65 | 41.65 | -0.22 (-0.53%) | 775,197 |
1 Jun 2023 | INR | 41.94 | 42.9 | 41.75 | 41.87 | 41.87 | -0.08 (-0.19%) | 655,775 |
31 May 2023 | INR | 43.25 | 43.25 | 41.6 | 41.95 | 41.95 | -1.32 (-3.05%) | 997,631 |
30 May 2023 | INR | 43.82 | 43.87 | 43.15 | 43.27 | 43.27 | -0.59 (-1.35%) | 302,382 |
29 May 2023 | INR | 43.26 | 44.27 | 42.93 | 43.86 | 43.86 | +0.34 (+0.78%) | 4,578,646 |
26 May 2023 | INR | 43.54 | 44.44 | 43.32 | 43.52 | 43.52 | +0.17 (+0.39%) | 459,285 |
25 May 2023 | INR | 43.26 | 43.85 | 43.2 | 43.35 | 43.35 | -0.03 (-0.07%) | 307,919 |
24 May 2023 | INR | 43.4 | 44.11 | 43 | 43.38 | 43.38 | +0.06 (+0.14%) | 351,191 |
23 May 2023 | INR | 43.71 | 44.09 | 43.21 | 43.32 | 43.32 | -0.38 (-0.87%) | 607,717 |
22 May 2023 | INR | 44.4 | 44.4 | 43.6 | 43.7 | 43.7 | -0.4 (-0.91%) | 536,254 |
19 May 2023 | INR | 43.17 | 44.5 | 42.66 | 44.1 | 44.1 | +0.95 (+2.20%) | 641,661 |
18 May 2023 | INR | 43.29 | 43.6 | 42.97 | 43.15 | 43.15 | +0.26 (+0.61%) | 410,454 |
17 May 2023 | INR | 43.39 | 43.49 | 42.62 | 42.89 | 42.89 | -0.32 (-0.74%) | 497,272 |
16 May 2023 | INR | 42.7 | 44.34 | 42.7 | 43.21 | 43.21 | +0.65 (+1.53%) | 930,505 |
15 May 2023 | INR | 43.81 | 44.05 | 42.43 | 42.56 | 42.56 | -1.14 (-2.61%) | 766,880 |
12 May 2023 | INR | 44.28 | 44.89 | 43.1 | 43.7 | 43.7 | -0.57 (-1.29%) | 675,071 |
11 May 2023 | INR | 44.67 | 45.01 | 44.2 | 44.27 | 44.27 | -0.1 (-0.23%) | 544,905 |
10 May 2023 | INR | 44.89 | 45.07 | 43.87 | 44.37 | 44.37 | -0.21 (-0.47%) | 551,917 |
9 May 2023 | INR | 46.25 | 46.59 | 44.35 | 44.58 | 44.58 | -1.67 (-3.61%) | 733,020 |
8 May 2023 | INR | 47 | 47.1 | 46.1 | 46.25 | 46.25 | -0.58 (-1.24%) | 616,033 |
5 May 2023 | INR | 47.9 | 48.33 | 46.5 | 46.83 | 46.83 | -1.05 (-2.19%) | 337,628 |
4 May 2023 | INR | 47.61 | 49.3 | 47.6 | 47.88 | 47.88 | +0.04 (+0.08%) | 476,144 |
3 May 2023 | INR | 47.35 | 48.84 | 47.11 | 47.84 | 47.84 | +0.47 (+0.99%) | 1,380,117 |
2 May 2023 | INR | 47 | 48.25 | 46.73 | 47.37 | 47.37 | +0.52 (+1.11%) | 906,539 |
28 Apr 2023 | INR | 47.11 | 47.8 | 46.6 | 46.85 | 46.85 | -0.11 (-0.23%) | 817,769 |
27 Apr 2023 | INR | 46.94 | 47.6 | 46.68 | 46.96 | 46.96 | +0.01 (+0.02%) | 654,696 |
26 Apr 2023 | INR | 47.11 | 48.1 | 46.75 | 46.95 | 46.95 | -0.23 (-0.49%) | 824,655 |
25 Apr 2023 | INR | 46.82 | 48.2 | 46.82 | 47.18 | 47.18 | +0.55 (+1.18%) | 622,250 |