Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 7.87 | 7.97 | 7.76 | 7.79 | 7.79 | -0.07 (-0.89%) | 231,706 |
5 Jun 2023 | INR | 7.94 | 8.15 | 7.85 | 7.86 | 7.86 | +0.01 (+0.13%) | 585,443 |
2 Jun 2023 | INR | 7.85 | 7.99 | 7.78 | 7.85 | 7.85 | -0.04 (-0.51%) | 154,861 |
1 Jun 2023 | INR | 7.9 | 8.04 | 7.8 | 7.89 | 7.89 | +0.03 (+0.38%) | 263,614 |
31 May 2023 | INR | 7.8 | 8.1 | 7.79 | 7.86 | 7.86 | -0.02 (-0.25%) | 264,727 |
30 May 2023 | INR | 8.01 | 8.15 | 7.68 | 7.88 | 7.88 | -0.23 (-2.84%) | 626,483 |
29 May 2023 | INR | 8.35 | 8.37 | 8.01 | 8.11 | 8.11 | -0.09 (-1.10%) | 291,185 |
26 May 2023 | INR | 8.1 | 8.3 | 8.1 | 8.2 | 8.2 | +0.03 (+0.37%) | 167,515 |
25 May 2023 | INR | 8.21 | 8.39 | 8.11 | 8.17 | 8.17 | -0.05 (-0.61%) | 167,598 |
24 May 2023 | INR | 8.1 | 8.48 | 8 | 8.22 | 8.22 | +0.06 (+0.74%) | 357,171 |
23 May 2023 | INR | 8.5 | 8.5 | 7.75 | 8.16 | 8.16 | -0.1 (-1.21%) | 662,544 |
22 May 2023 | INR | 8.4 | 8.56 | 8.2 | 8.26 | 8.26 | -0.21 (-2.48%) | 211,053 |
19 May 2023 | INR | 8.56 | 8.6 | 8.11 | 8.47 | 8.47 | -0.08 (-0.94%) | 116,177 |
18 May 2023 | INR | 8.6 | 8.77 | 8.5 | 8.55 | 8.55 | -0.06 (-0.70%) | 349,777 |
17 May 2023 | INR | 8.56 | 8.77 | 8.55 | 8.61 | 8.61 | -0.04 (-0.46%) | 100,630 |
16 May 2023 | INR | 8.62 | 8.87 | 8.55 | 8.65 | 8.65 | -0.12 (-1.37%) | 200,401 |
15 May 2023 | INR | 8.85 | 8.9 | 8.7 | 8.77 | 8.77 | -0.05 (-0.57%) | 44,863 |
12 May 2023 | INR | 9.15 | 9.15 | 8.8 | 8.82 | 8.82 | -0.21 (-2.33%) | 158,940 |
11 May 2023 | INR | 8.93 | 9.07 | 8.91 | 9.03 | 9.03 | +0.11 (+1.23%) | 150,777 |
10 May 2023 | INR | 8.78 | 9.22 | 8.64 | 8.92 | 8.92 | +0.19 (+2.18%) | 138,058 |
9 May 2023 | INR | 8.8 | 8.84 | 8.71 | 8.73 | 8.73 | -0.03 (-0.34%) | 41,380 |
8 May 2023 | INR | 8.85 | 8.85 | 8.6 | 8.76 | 8.76 | +0.04 (+0.46%) | 138,881 |
5 May 2023 | INR | 8.82 | 8.89 | 8.65 | 8.72 | 8.72 | -0.07 (-0.80%) | 160,583 |
4 May 2023 | INR | 8.9 | 8.92 | 8.75 | 8.79 | 8.79 | +0.06 (+0.69%) | 117,253 |
3 May 2023 | INR | 8.98 | 8.98 | 8.71 | 8.73 | 8.73 | -0.07 (-0.80%) | 118,043 |
2 May 2023 | INR | 9.18 | 9.18 | 8.76 | 8.8 | 8.8 | -0.19 (-2.11%) | 137,147 |
28 Apr 2023 | INR | 8.81 | 9.07 | 8.81 | 8.99 | 8.99 | +0.23 (+2.63%) | 232,372 |
27 Apr 2023 | INR | 8.63 | 8.85 | 8.63 | 8.76 | 8.76 | +0.01 (+0.11%) | 133,094 |
26 Apr 2023 | INR | 8.79 | 8.85 | 8.5 | 8.75 | 8.75 | 0.0 (0.0%) | 189,733 |
25 Apr 2023 | INR | 8.61 | 8.88 | 8.45 | 8.75 | 8.75 | +0.12 (+1.39%) | 104,752 |