Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 43.2 | 44.99 | 42.69 | 44.54 | 44.54 | +1.99 (+4.68%) | 46,090 |
5 Jun 2023 | INR | 43.98 | 43.98 | 42.4 | 42.55 | 42.55 | -0.74 (-1.71%) | 36,589 |
2 Jun 2023 | INR | 43.36 | 44.4 | 43.12 | 43.29 | 43.29 | -0.68 (-1.55%) | 61,280 |
1 Jun 2023 | INR | 44.6 | 45.4 | 43.71 | 43.97 | 43.97 | -0.51 (-1.15%) | 32,924 |
31 May 2023 | INR | 43.7 | 45.06 | 42.85 | 44.48 | 44.48 | -0.62 (-1.37%) | 309,660 |
30 May 2023 | INR | 43.55 | 45.4 | 43 | 45.1 | 45.1 | +1.64 (+3.77%) | 35,764 |
29 May 2023 | INR | 48.8 | 48.8 | 43.15 | 43.46 | 43.46 | -1.77 (-3.91%) | 141,710 |
26 May 2023 | INR | 42.7 | 46.6 | 42.7 | 45.23 | 45.23 | +2.3 (+5.36%) | 247,324 |
25 May 2023 | INR | 43.5 | 44 | 42.7 | 42.93 | 42.93 | +0.03 (+0.07%) | 48,124 |
24 May 2023 | INR | 42.36 | 43.2 | 42.3 | 42.9 | 42.9 | +0.52 (+1.23%) | 28,484 |
23 May 2023 | INR | 42.75 | 43.21 | 42.16 | 42.38 | 42.38 | -0.24 (-0.56%) | 27,368 |
22 May 2023 | INR | 41.75 | 43.5 | 41.75 | 42.62 | 42.62 | -0.03 (-0.07%) | 42,715 |
19 May 2023 | INR | 42.06 | 42.99 | 41.65 | 42.65 | 42.65 | +0.38 (+0.90%) | 14,013 |
18 May 2023 | INR | 42.7 | 43.24 | 42.01 | 42.27 | 42.27 | -0.33 (-0.77%) | 39,854 |
17 May 2023 | INR | 42.5 | 42.83 | 41.74 | 42.6 | 42.6 | +0.63 (+1.50%) | 7,523 |
16 May 2023 | INR | 42.24 | 42.76 | 41.9 | 41.97 | 41.97 | +0.12 (+0.29%) | 40,755 |
15 May 2023 | INR | 43.08 | 44.91 | 41.71 | 41.85 | 41.85 | -1.23 (-2.86%) | 46,295 |
12 May 2023 | INR | 43 | 43.34 | 42.66 | 43.08 | 43.08 | +0.28 (+0.65%) | 31,223 |
11 May 2023 | INR | 42.26 | 43.69 | 42.26 | 42.8 | 42.8 | -0.15 (-0.35%) | 49,894 |
10 May 2023 | INR | 43.05 | 43.35 | 42.57 | 42.95 | 42.95 | +0.3 (+0.70%) | 23,271 |
9 May 2023 | INR | 44.18 | 44.18 | 42.2 | 42.65 | 42.65 | +0.08 (+0.19%) | 106,415 |
8 May 2023 | INR | 42.11 | 43.34 | 42 | 42.57 | 42.57 | -0.44 (-1.02%) | 32,906 |
5 May 2023 | INR | 43.8 | 44.49 | 42.67 | 43.01 | 43.01 | -0.64 (-1.47%) | 49,325 |
4 May 2023 | INR | 42.31 | 44.95 | 42.31 | 43.65 | 43.65 | +0.08 (+0.18%) | 63,725 |
3 May 2023 | INR | 43.75 | 44 | 43.25 | 43.57 | 43.57 | -0.09 (-0.21%) | 21,200 |
2 May 2023 | INR | 43.65 | 44.5 | 42.94 | 43.66 | 43.66 | +0.14 (+0.32%) | 59,982 |
28 Apr 2023 | INR | 41.25 | 43.9 | 40.9 | 43.52 | 43.52 | +2.73 (+6.69%) | 127,767 |
27 Apr 2023 | INR | 39.87 | 41.26 | 39.87 | 40.79 | 40.79 | +0.56 (+1.39%) | 8,517 |
26 Apr 2023 | INR | 41.45 | 41.75 | 40 | 40.23 | 40.23 | -1.27 (-3.06%) | 65,700 |
25 Apr 2023 | INR | 42.76 | 42.76 | 41.4 | 41.5 | 41.5 | -0.99 (-2.33%) | 70,001 |