Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 80.08 | 82.85 | 80.08 | 82.56 | 82.56 | +2.5 (+3.12%) | 1,591,140 |
5 Jun 2023 | INR | 80.51 | 81.33 | 79.75 | 80.06 | 80.06 | -0.72 (-0.89%) | 519,543 |
2 Jun 2023 | INR | 83.39 | 83.7 | 80.47 | 80.78 | 80.78 | -2.1 (-2.53%) | 1,042,570 |
1 Jun 2023 | INR | 81.07 | 84.3 | 80.9 | 82.88 | 82.88 | +1.81 (+2.23%) | 1,160,781 |
31 May 2023 | INR | 80.06 | 81.98 | 78.46 | 81.07 | 81.07 | +1.16 (+1.45%) | 709,806 |
30 May 2023 | INR | 83.5 | 83.63 | 79.35 | 79.91 | 79.91 | -4.44 (-5.26%) | 1,628,254 |
29 May 2023 | INR | 81.33 | 84.95 | 81.33 | 84.35 | 84.35 | +3.03 (+3.73%) | 867,920 |
26 May 2023 | INR | 80.79 | 83.7 | 80.25 | 81.32 | 81.32 | +0.88 (+1.09%) | 1,684,251 |
25 May 2023 | INR | 80.79 | 81.8 | 79.39 | 80.44 | 80.44 | +0.3 (+0.37%) | 2,166,595 |
24 May 2023 | INR | 79.7 | 82.1 | 78.41 | 80.14 | 80.14 | +0.27 (+0.34%) | 1,577,121 |
23 May 2023 | INR | 81.43 | 82.4 | 79.62 | 79.87 | 79.87 | -2.14 (-2.61%) | 2,103,211 |
22 May 2023 | INR | 78.3 | 82.4 | 77.5 | 82.01 | 82.01 | +3.73 (+4.76%) | 2,178,652 |
19 May 2023 | INR | 80.7 | 80.78 | 77.65 | 78.28 | 78.28 | -1.73 (-2.16%) | 521,633 |
18 May 2023 | INR | 81.45 | 82 | 79.01 | 80.01 | 80.01 | -0.77 (-0.95%) | 980,922 |
17 May 2023 | INR | 79 | 82.65 | 78.63 | 80.78 | 80.78 | +2.18 (+2.77%) | 1,669,387 |
16 May 2023 | INR | 79.24 | 81.9 | 78.3 | 78.6 | 78.6 | +0.1 (+0.13%) | 1,245,210 |
15 May 2023 | INR | 80.1 | 80.6 | 77.36 | 78.5 | 78.5 | -0.82 (-1.03%) | 1,287,986 |
12 May 2023 | INR | 82.51 | 83.15 | 78.85 | 79.32 | 79.32 | -3.01 (-3.66%) | 1,629,689 |
11 May 2023 | INR | 79.57 | 85.2 | 79.57 | 82.33 | 82.33 | +3.49 (+4.43%) | 1,911,521 |
10 May 2023 | INR | 77.36 | 81.44 | 76.38 | 78.84 | 78.84 | +1.14 (+1.47%) | 2,698,345 |
9 May 2023 | INR | 84.55 | 85.03 | 77.25 | 77.7 | 77.7 | -6.34 (-7.54%) | 1,418,878 |
8 May 2023 | INR | 87.4 | 87.98 | 83.53 | 84.04 | 84.04 | -3.02 (-3.47%) | 2,494,725 |
5 May 2023 | INR | 82.6 | 88.8 | 82.55 | 87.06 | 87.06 | +4.61 (+5.59%) | 4,791,181 |
4 May 2023 | INR | 84.95 | 86.9 | 81.76 | 82.45 | 82.45 | -1.42 (-1.69%) | 2,220,779 |
3 May 2023 | INR | 86.21 | 89.45 | 81.8 | 83.87 | 83.87 | -2.34 (-2.71%) | 5,232,487 |
2 May 2023 | INR | 75 | 87.95 | 74.98 | 86.21 | 86.21 | +11.91 (+16.03%) | 7,326,422 |
28 Apr 2023 | INR | 74.2 | 75.4 | 73.25 | 74.3 | 74.3 | +1.68 (+2.31%) | 2,321,341 |
27 Apr 2023 | INR | 70.01 | 78.3 | 69.32 | 72.62 | 72.62 | +2.71 (+3.88%) | 5,111,790 |
26 Apr 2023 | INR | 70.55 | 74.78 | 68.86 | 69.91 | 69.91 | +0.16 (+0.23%) | 2,586,577 |
25 Apr 2023 | INR | 68.5 | 70.7 | 67 | 69.75 | 69.75 | +2 (+2.95%) | 3,643,480 |