Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 8.09 | 8.13 | 7.85 | 7.99 | 7.99 | -0.02 (-0.25%) | 28,139 |
5 Jun 2023 | INR | 8.09 | 8.09 | 7.93 | 8.01 | 8.01 | +0.08 (+1.01%) | 46,323 |
2 Jun 2023 | INR | 8 | 8.38 | 7.85 | 7.93 | 7.93 | -0.11 (-1.37%) | 65,601 |
1 Jun 2023 | INR | 7.4 | 8.04 | 7.4 | 8.04 | 8.04 | +0.38 (+4.96%) | 110,183 |
31 May 2023 | INR | 7.84 | 7.84 | 7.45 | 7.66 | 7.66 | -0.18 (-2.30%) | 136,717 |
30 May 2023 | INR | 7.86 | 8.24 | 7.75 | 7.84 | 7.84 | -0.06 (-0.76%) | 42,574 |
29 May 2023 | INR | 7.98 | 7.99 | 7.85 | 7.9 | 7.9 | +0.13 (+1.67%) | 31,071 |
26 May 2023 | INR | 7.71 | 7.99 | 7.63 | 7.77 | 7.77 | +0.08 (+1.04%) | 68,922 |
25 May 2023 | INR | 7.89 | 7.89 | 7.62 | 7.69 | 7.69 | -0.02 (-0.26%) | 27,096 |
24 May 2023 | INR | 7.65 | 7.75 | 7.5 | 7.71 | 7.71 | +0.06 (+0.78%) | 42,427 |
23 May 2023 | INR | 7.71 | 7.94 | 7.6 | 7.65 | 7.65 | -0.19 (-2.42%) | 77,923 |
22 May 2023 | INR | 7.82 | 7.98 | 7.6 | 7.84 | 7.84 | -0.01 (-0.13%) | 98,507 |
19 May 2023 | INR | 7.81 | 8 | 7.72 | 7.85 | 7.85 | -0.05 (-0.63%) | 52,293 |
18 May 2023 | INR | 8.13 | 8.13 | 7.63 | 7.9 | 7.9 | -0.09 (-1.13%) | 95,419 |
17 May 2023 | INR | 8.1 | 8.1 | 7.83 | 7.99 | 7.99 | 0.0 (0.0%) | 32,798 |
16 May 2023 | INR | 7.9 | 8.16 | 7.7 | 7.99 | 7.99 | +0.06 (+0.76%) | 104,070 |
15 May 2023 | INR | 8.2 | 8.6 | 7.83 | 7.93 | 7.93 | -0.31 (-3.76%) | 107,426 |
12 May 2023 | INR | 8.06 | 8.55 | 8.06 | 8.24 | 8.24 | -0.08 (-0.96%) | 67,581 |
11 May 2023 | INR | 8.22 | 8.4 | 8.11 | 8.32 | 8.32 | +0.25 (+3.10%) | 62,797 |
10 May 2023 | INR | 8 | 8.08 | 7.75 | 8.07 | 8.07 | +0.17 (+2.15%) | 45,105 |
9 May 2023 | INR | 8 | 8.05 | 7.57 | 7.9 | 7.9 | -0.04 (-0.50%) | 88,991 |
8 May 2023 | INR | 8.2 | 8.2 | 7.9 | 7.94 | 7.94 | -0.06 (-0.75%) | 50,770 |
5 May 2023 | INR | 8.22 | 8.22 | 7.93 | 8 | 8 | -0.01 (-0.12%) | 48,054 |
4 May 2023 | INR | 8.05 | 8.26 | 7.81 | 8.01 | 8.01 | -0.08 (-0.99%) | 67,140 |
3 May 2023 | INR | 8.2 | 8.3 | 7.93 | 8.09 | 8.09 | -0.01 (-0.12%) | 99,719 |
2 May 2023 | INR | 7.93 | 8.33 | 7.93 | 8.1 | 8.1 | +0.01 (+0.12%) | 57,049 |
28 Apr 2023 | INR | 8.1 | 8.23 | 7.91 | 8.09 | 8.09 | +0.16 (+2.02%) | 68,889 |
27 Apr 2023 | INR | 7.87 | 8.09 | 7.87 | 7.93 | 7.93 | 0.0 (0.0%) | 49,174 |
26 Apr 2023 | INR | 7.8 | 8.16 | 7.8 | 7.93 | 7.93 | -0.11 (-1.37%) | 49,121 |
25 Apr 2023 | INR | 8.2 | 8.47 | 7.86 | 8.04 | 8.04 | -0.17 (-2.07%) | 153,967 |