Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 54.4 | 54.54 | 52.61 | 53.18 | 53.18 | -0.17 (-0.32%) | 4,810 |
5 Jun 2023 | INR | 51.15 | 55.14 | 51.15 | 53.35 | 53.35 | +1.66 (+3.21%) | 78,649 |
2 Jun 2023 | INR | 51.8 | 52.2 | 51.18 | 51.69 | 51.69 | +0.66 (+1.29%) | 8,696 |
1 Jun 2023 | INR | 50.99 | 51.95 | 50.7 | 51.03 | 51.03 | +0.17 (+0.33%) | 12,792 |
31 May 2023 | INR | 51 | 51.65 | 50.35 | 50.86 | 50.86 | -1.92 (-3.64%) | 22,854 |
30 May 2023 | INR | 53.3 | 53.5 | 52.54 | 52.78 | 52.78 | -0.53 (-0.99%) | 18,674 |
29 May 2023 | INR | 53.6 | 54.09 | 52.76 | 53.31 | 53.31 | -0.14 (-0.26%) | 10,598 |
26 May 2023 | INR | 53.39 | 54.44 | 53.27 | 53.45 | 53.45 | +0.22 (+0.41%) | 18,163 |
25 May 2023 | INR | 53.61 | 54.65 | 52.86 | 53.23 | 53.23 | -0.38 (-0.71%) | 8,184 |
24 May 2023 | INR | 54.65 | 54.65 | 53.56 | 53.61 | 53.61 | -0.53 (-0.98%) | 7,375 |
23 May 2023 | INR | 56 | 56 | 53.91 | 54.14 | 54.14 | +0.52 (+0.97%) | 17,203 |
22 May 2023 | INR | 53.16 | 53.95 | 52.5 | 53.62 | 53.62 | +0.57 (+1.07%) | 15,708 |
19 May 2023 | INR | 54.15 | 54.55 | 52.85 | 53.05 | 53.05 | -0.93 (-1.72%) | 13,357 |
18 May 2023 | INR | 55.35 | 55.65 | 53.74 | 53.98 | 53.98 | -0.96 (-1.75%) | 20,811 |
17 May 2023 | INR | 56.9 | 56.9 | 54.81 | 54.94 | 54.94 | -0.68 (-1.22%) | 8,552 |
16 May 2023 | INR | 53.94 | 57.25 | 53.67 | 55.62 | 55.62 | +2.05 (+3.83%) | 32,827 |
15 May 2023 | INR | 52.9 | 54.34 | 52.9 | 53.57 | 53.57 | -0.7 (-1.29%) | 7,504 |
12 May 2023 | INR | 54.28 | 55.6 | 54.01 | 54.27 | 54.27 | +0.46 (+0.85%) | 8,477 |
11 May 2023 | INR | 53.78 | 55.18 | 53.68 | 53.81 | 53.81 | +0.38 (+0.71%) | 10,613 |
10 May 2023 | INR | 53.35 | 53.98 | 52.61 | 53.43 | 53.43 | -0.08 (-0.15%) | 10,558 |
9 May 2023 | INR | 54.38 | 54.89 | 53.21 | 53.51 | 53.51 | -0.23 (-0.43%) | 3,734 |
8 May 2023 | INR | 53.65 | 54.58 | 53.65 | 53.74 | 53.74 | +0.06 (+0.11%) | 3,675 |
5 May 2023 | INR | 58 | 58 | 53.4 | 53.68 | 53.68 | -1.64 (-2.96%) | 35,429 |
4 May 2023 | INR | 54.7 | 56.5 | 54.6 | 55.32 | 55.32 | +1.15 (+2.12%) | 13,849 |
3 May 2023 | INR | 52.1 | 55.34 | 52.1 | 54.17 | 54.17 | +0.6 (+1.12%) | 24,142 |
2 May 2023 | INR | 55.25 | 55.25 | 52.79 | 53.57 | 53.57 | -0.72 (-1.33%) | 7,704 |
28 Apr 2023 | INR | 53.95 | 55.16 | 53.52 | 54.29 | 54.29 | +0.86 (+1.61%) | 26,352 |
27 Apr 2023 | INR | 52.75 | 53.55 | 52.7 | 53.43 | 53.43 | +1.16 (+2.22%) | 8,468 |
26 Apr 2023 | INR | 52.65 | 54.01 | 52.2 | 52.27 | 52.27 | +0.25 (+0.48%) | 14,840 |
25 Apr 2023 | INR | 51.4 | 52.5 | 51.4 | 52.02 | 52.02 | +0.48 (+0.93%) | 3,045 |