Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 55.31 | 59.5 | 54.6 | 59.09 | 59.09 | +4.23 (+7.71%) | 132,072 |
5 Jun 2023 | INR | 54.59 | 55.6 | 53.71 | 54.86 | 54.86 | +1.87 (+3.53%) | 56,271 |
2 Jun 2023 | INR | 52.39 | 53.61 | 52 | 52.99 | 52.99 | +1.01 (+1.94%) | 74,813 |
1 Jun 2023 | INR | 52.5 | 53.39 | 51.55 | 51.98 | 51.98 | +0.55 (+1.07%) | 59,979 |
31 May 2023 | INR | 56 | 56 | 51.06 | 51.43 | 51.43 | -2.65 (-4.90%) | 37,208 |
30 May 2023 | INR | 53.01 | 55.3 | 53.01 | 54.08 | 54.08 | +0.25 (+0.46%) | 38,820 |
29 May 2023 | INR | 54.76 | 55.6 | 53.46 | 53.83 | 53.83 | -1.61 (-2.90%) | 105,793 |
26 May 2023 | INR | 52.7 | 56.74 | 52.7 | 55.44 | 55.44 | -0.12 (-0.22%) | 78,526 |
25 May 2023 | INR | 53.55 | 56.5 | 53.55 | 55.56 | 55.56 | +1 (+1.83%) | 85,913 |
24 May 2023 | INR | 54.24 | 55 | 52.65 | 54.56 | 54.56 | +0.51 (+0.94%) | 50,235 |
23 May 2023 | INR | 54 | 54.44 | 53.34 | 54.05 | 54.05 | +0.01 (+0.02%) | 23,250 |
22 May 2023 | INR | 52.61 | 54.34 | 52.61 | 54.04 | 54.04 | +0.87 (+1.64%) | 81,488 |
19 May 2023 | INR | 52.76 | 53.87 | 52.51 | 53.17 | 53.17 | -0.29 (-0.54%) | 56,537 |
18 May 2023 | INR | 52.75 | 55.54 | 51.94 | 53.46 | 53.46 | +1.49 (+2.87%) | 160,125 |
17 May 2023 | INR | 53 | 53 | 51.26 | 51.97 | 51.97 | -0.25 (-0.48%) | 51,979 |
16 May 2023 | INR | 50.95 | 53.1 | 50.95 | 52.22 | 52.22 | +0.19 (+0.37%) | 90,888 |
15 May 2023 | INR | 50.89 | 52.4 | 49.7 | 52.03 | 52.03 | +1.73 (+3.44%) | 160,968 |
12 May 2023 | INR | 50.39 | 51.06 | 50.01 | 50.3 | 50.3 | +0.19 (+0.38%) | 7,517 |
11 May 2023 | INR | 51.4 | 51.51 | 50.09 | 50.11 | 50.11 | +0.08 (+0.16%) | 9,762 |
10 May 2023 | INR | 50.36 | 51.5 | 49.7 | 50.03 | 50.03 | -1.05 (-2.06%) | 27,253 |
9 May 2023 | INR | 51.35 | 53.32 | 50.7 | 51.08 | 51.08 | -1.35 (-2.57%) | 62,711 |
8 May 2023 | INR | 51.1 | 52.6 | 51.1 | 52.43 | 52.43 | +0.95 (+1.85%) | 53,344 |
5 May 2023 | INR | 50 | 51.9 | 49.7 | 51.48 | 51.48 | +0.57 (+1.12%) | 84,591 |
4 May 2023 | INR | 48.76 | 51.85 | 48.76 | 50.91 | 50.91 | +0.92 (+1.84%) | 92,163 |
3 May 2023 | INR | 48.06 | 50.61 | 48.06 | 49.99 | 49.99 | +0.73 (+1.48%) | 75,951 |
2 May 2023 | INR | 49.37 | 50.39 | 48.55 | 49.26 | 49.26 | -0.81 (-1.62%) | 56,042 |
28 Apr 2023 | INR | 50.89 | 51.2 | 49.57 | 50.07 | 50.07 | -0.04 (-0.08%) | 17,944 |
27 Apr 2023 | INR | 51.2 | 51.85 | 50 | 50.11 | 50.11 | -1.11 (-2.17%) | 44,441 |
26 Apr 2023 | INR | 48.1 | 51.5 | 48.1 | 51.22 | 51.22 | +2.18 (+4.45%) | 114,119 |
25 Apr 2023 | INR | 48.85 | 50.7 | 48.26 | 49.04 | 49.04 | -0.78 (-1.57%) | 37,401 |