Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 61.11 | 64.28 | 60.95 | 61.51 | 61.51 | +0.13 (+0.21%) | 78,285 |
5 Jun 2023 | INR | 61.94 | 61.94 | 60.15 | 61.38 | 61.38 | +1.04 (+1.72%) | 14,577 |
2 Jun 2023 | INR | 58.95 | 61.5 | 58.95 | 60.34 | 60.34 | +1.32 (+2.24%) | 100,057 |
1 Jun 2023 | INR | 59.8 | 59.8 | 58.32 | 59.02 | 59.02 | +0.2 (+0.34%) | 28,929 |
31 May 2023 | INR | 58.6 | 58.87 | 58.07 | 58.82 | 58.82 | +0.34 (+0.58%) | 6,347 |
30 May 2023 | INR | 58.5 | 59.4 | 57.75 | 58.48 | 58.48 | +0.39 (+0.67%) | 7,804 |
29 May 2023 | INR | 57.23 | 58.55 | 57.23 | 58.09 | 58.09 | +0.86 (+1.50%) | 6,731 |
26 May 2023 | INR | 57.25 | 57.52 | 57 | 57.23 | 57.23 | +0.29 (+0.51%) | 10,729 |
25 May 2023 | INR | 56.1 | 57.44 | 56.1 | 56.94 | 56.94 | -0.06 (-0.11%) | 7,489 |
24 May 2023 | INR | 58 | 58 | 56.92 | 57 | 57 | -0.83 (-1.44%) | 3,491 |
23 May 2023 | INR | 56.95 | 58 | 56.95 | 57.83 | 57.83 | +0.86 (+1.51%) | 2,476 |
22 May 2023 | INR | 58.99 | 58.99 | 56.46 | 56.97 | 56.97 | -0.73 (-1.27%) | 40,376 |
19 May 2023 | INR | 56.55 | 58.57 | 56.55 | 57.7 | 57.7 | +0.15 (+0.26%) | 11,154 |
18 May 2023 | INR | 58.7 | 58.7 | 57.25 | 57.55 | 57.55 | +0.02 (+0.03%) | 33,763 |
17 May 2023 | INR | 56.9 | 58.5 | 56.9 | 57.53 | 57.53 | -0.51 (-0.88%) | 5,629 |
16 May 2023 | INR | 57.88 | 59.13 | 57.82 | 58.04 | 58.04 | +0.49 (+0.85%) | 43,021 |
15 May 2023 | INR | 58.01 | 58.93 | 57.4 | 57.55 | 57.55 | -0.04 (-0.07%) | 35,719 |
12 May 2023 | INR | 58.97 | 59.7 | 56.81 | 57.59 | 57.59 | -1.51 (-2.55%) | 40,821 |
11 May 2023 | INR | 59 | 60.25 | 58.87 | 59.1 | 59.1 | +0.02 (+0.03%) | 40,932 |
10 May 2023 | INR | 58.53 | 59.7 | 57.65 | 59.08 | 59.08 | +0.06 (+0.10%) | 65,240 |
9 May 2023 | INR | 58.66 | 60.18 | 58.52 | 59.02 | 59.02 | -0.51 (-0.86%) | 29,894 |
8 May 2023 | INR | 57.2 | 61.34 | 57.2 | 59.53 | 59.53 | +1.98 (+3.44%) | 90,064 |
5 May 2023 | INR | 57.86 | 58.08 | 56.89 | 57.55 | 57.55 | -0.19 (-0.33%) | 8,893 |
4 May 2023 | INR | 58.93 | 59.08 | 57.28 | 57.74 | 57.74 | -1.26 (-2.14%) | 44,716 |
3 May 2023 | INR | 57.5 | 59.51 | 57.28 | 59 | 59 | +0.7 (+1.20%) | 6,543 |
2 May 2023 | INR | 58.01 | 59.6 | 58.01 | 58.3 | 58.3 | -0.4 (-0.68%) | 7,733 |
28 Apr 2023 | INR | 58.4 | 59.27 | 58.27 | 58.7 | 58.7 | +0.68 (+1.17%) | 8,559 |
27 Apr 2023 | INR | 59.45 | 59.58 | 57.8 | 58.02 | 58.02 | -0.85 (-1.44%) | 33,392 |
26 Apr 2023 | INR | 60.01 | 60.01 | 58.22 | 58.87 | 58.87 | -0.39 (-0.66%) | 38,860 |
25 Apr 2023 | INR | 62.66 | 62.66 | 58.18 | 59.26 | 59.26 | +4.36 (+7.94%) | 150,695 |