Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 64.51 | 65.84 | 64.32 | 65.47 | 65.47 | +0.84 (+1.30%) | 48,529 |
5 Jun 2023 | INR | 66 | 66.77 | 64.42 | 64.63 | 64.63 | -1.53 (-2.31%) | 397,758 |
2 Jun 2023 | INR | 65.01 | 67.16 | 64.42 | 66.16 | 66.16 | +0.97 (+1.49%) | 425,449 |
1 Jun 2023 | INR | 60.3 | 65.98 | 60.3 | 65.19 | 65.19 | +4.17 (+6.83%) | 165,923 |
31 May 2023 | INR | 60.3 | 61.94 | 60.25 | 61.02 | 61.02 | -0.09 (-0.15%) | 64,460 |
30 May 2023 | INR | 61.94 | 62.16 | 60.96 | 61.11 | 61.11 | -0.03 (-0.05%) | 154,010 |
29 May 2023 | INR | 60.21 | 62.5 | 59.6 | 61.14 | 61.14 | +0.87 (+1.44%) | 150,412 |
26 May 2023 | INR | 60.26 | 61.95 | 60.05 | 60.27 | 60.27 | +0.01 (+0.02%) | 28,449 |
25 May 2023 | INR | 60.52 | 61.4 | 59.63 | 60.26 | 60.26 | -0.45 (-0.74%) | 143,160 |
24 May 2023 | INR | 59.95 | 62.63 | 59.7 | 60.71 | 60.71 | +1.03 (+1.73%) | 431,429 |
23 May 2023 | INR | 57.2 | 60.9 | 57.2 | 59.68 | 59.68 | +1.31 (+2.24%) | 119,589 |
22 May 2023 | INR | 58.05 | 58.85 | 57.35 | 58.37 | 58.37 | -0.02 (-0.03%) | 10,889 |
19 May 2023 | INR | 57.31 | 59.45 | 57.31 | 58.39 | 58.39 | +0.62 (+1.07%) | 59,894 |
18 May 2023 | INR | 59.38 | 60.65 | 57.6 | 57.77 | 57.77 | -1.59 (-2.68%) | 62,937 |
17 May 2023 | INR | 58.25 | 60.4 | 58.25 | 59.36 | 59.36 | -0.43 (-0.72%) | 51,091 |
16 May 2023 | INR | 60.71 | 61.03 | 59.35 | 59.79 | 59.79 | -0.75 (-1.24%) | 36,269 |
15 May 2023 | INR | 57.4 | 61 | 57.4 | 60.54 | 60.54 | +2.32 (+3.98%) | 271,552 |
12 May 2023 | INR | 57.46 | 60.06 | 56.7 | 58.22 | 58.22 | -0.33 (-0.56%) | 66,513 |
11 May 2023 | INR | 59 | 59.85 | 58.12 | 58.55 | 58.55 | -0.53 (-0.90%) | 62,129 |
10 May 2023 | INR | 55.4 | 60.85 | 55.4 | 59.08 | 59.08 | +2.9 (+5.16%) | 153,937 |
9 May 2023 | INR | 56.8 | 58.23 | 56.07 | 56.18 | 56.18 | -0.91 (-1.59%) | 25,162 |
8 May 2023 | INR | 56.75 | 58.13 | 56.75 | 57.09 | 57.09 | -0.39 (-0.68%) | 15,739 |
5 May 2023 | INR | 59.5 | 59.95 | 57.15 | 57.48 | 57.48 | -2.04 (-3.43%) | 32,557 |
4 May 2023 | INR | 58.1 | 60.6 | 58.1 | 59.52 | 59.52 | +1.1 (+1.88%) | 87,018 |
3 May 2023 | INR | 58.5 | 60.31 | 57.84 | 58.42 | 58.42 | -0.31 (-0.53%) | 84,842 |
2 May 2023 | INR | 57.01 | 59.04 | 57.01 | 58.73 | 58.73 | +0.7 (+1.21%) | 12,655 |
28 Apr 2023 | INR | 58.9 | 59.2 | 57.8 | 58.03 | 58.03 | -0.84 (-1.43%) | 44,343 |
27 Apr 2023 | INR | 54.9 | 62.51 | 54.9 | 58.87 | 58.87 | +3.85 (+7.00%) | 371,884 |
26 Apr 2023 | INR | 55.5 | 56.59 | 54.89 | 55.02 | 55.02 | -0.37 (-0.67%) | 48,440 |
25 Apr 2023 | INR | 54 | 55.8 | 54 | 55.39 | 55.39 | +1.13 (+2.08%) | 59,078 |