Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 79.58 | 81 | 78.3 | 79.06 | 79.06 | -2.65 (-3.24%) | 11,222 |
5 Jun 2023 | INR | 80.79 | 83 | 79.05 | 81.71 | 81.71 | +1.6 (+2.00%) | 14,417 |
2 Jun 2023 | INR | 80.55 | 82.4 | 78.1 | 80.11 | 80.11 | -1.51 (-1.85%) | 37,938 |
1 Jun 2023 | INR | 82.85 | 83.95 | 80.11 | 81.62 | 81.62 | -2.19 (-2.61%) | 9,001 |
31 May 2023 | INR | 82.82 | 84.85 | 81 | 83.81 | 83.81 | -0.66 (-0.78%) | 25,768 |
30 May 2023 | INR | 82.34 | 85 | 81.05 | 84.47 | 84.47 | +3.4 (+4.19%) | 7,723 |
29 May 2023 | INR | 81.89 | 82.69 | 79.41 | 81.07 | 81.07 | -0.53 (-0.65%) | 3,010 |
26 May 2023 | INR | 83.25 | 88.79 | 81.1 | 81.6 | 81.6 | -2.98 (-3.52%) | 14,202 |
25 May 2023 | INR | 87.05 | 89.75 | 84.3 | 84.58 | 84.58 | -3.35 (-3.81%) | 26,485 |
24 May 2023 | INR | 87.99 | 91.5 | 84.77 | 87.93 | 87.93 | -0.12 (-0.14%) | 39,031 |
23 May 2023 | INR | 88.1 | 91.6 | 85.26 | 88.05 | 88.05 | +0.7 (+0.80%) | 108,857 |
22 May 2023 | INR | 78.5 | 87.35 | 78.5 | 87.35 | 87.35 | +7.94 (+10.00%) | 63,064 |
19 May 2023 | INR | 78.03 | 80.33 | 77 | 79.41 | 79.41 | +1.4 (+1.79%) | 60,458 |
18 May 2023 | INR | 75.51 | 80.39 | 75.51 | 78.01 | 78.01 | +1.45 (+1.89%) | 19,629 |
17 May 2023 | INR | 75.8 | 79.25 | 75.5 | 76.56 | 76.56 | -0.76 (-0.98%) | 67,490 |
16 May 2023 | INR | 79.61 | 80.11 | 76.6 | 77.32 | 77.32 | -1.94 (-2.45%) | 34,792 |
15 May 2023 | INR | 81 | 82.54 | 78.7 | 79.26 | 79.26 | -1.16 (-1.44%) | 25,128 |
12 May 2023 | INR | 80.35 | 81.59 | 79.11 | 80.42 | 80.42 | +1.64 (+2.08%) | 41,114 |
11 May 2023 | INR | 77.15 | 81.56 | 77 | 78.78 | 78.78 | +2.57 (+3.37%) | 73,324 |
10 May 2023 | INR | 81.71 | 81.94 | 74.7 | 76.21 | 76.21 | -5.45 (-6.67%) | 199,000 |
9 May 2023 | INR | 75.02 | 85.4 | 74.94 | 81.66 | 81.66 | +9.83 (+13.69%) | 582,079 |
8 May 2023 | INR | 58.4 | 71.85 | 58.4 | 71.83 | 71.83 | +11.95 (+19.96%) | 270,076 |
5 May 2023 | INR | 59.96 | 62.5 | 59.2 | 59.88 | 59.88 | -0.28 (-0.47%) | 33,023 |
4 May 2023 | INR | 55.55 | 61.5 | 55.55 | 60.16 | 60.16 | +1.41 (+2.40%) | 36,491 |
3 May 2023 | INR | 60.9 | 61.35 | 58.1 | 58.75 | 58.75 | -2.3 (-3.77%) | 37,156 |
2 May 2023 | INR | 58.6 | 62 | 58.6 | 61.05 | 61.05 | +0.31 (+0.51%) | 42,867 |
28 Apr 2023 | INR | 56.5 | 63.23 | 56.5 | 60.74 | 60.74 | +3.21 (+5.58%) | 77,549 |
27 Apr 2023 | INR | 56.06 | 58.5 | 55.9 | 57.53 | 57.53 | -0.26 (-0.45%) | 36,399 |
26 Apr 2023 | INR | 53.44 | 58.24 | 52.52 | 57.79 | 57.79 | +4.76 (+8.98%) | 53,063 |
25 Apr 2023 | INR | 52.15 | 54.1 | 51 | 53.03 | 53.03 | +1.1 (+2.12%) | 23,566 |