Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 3.81 | 3.81 | 3.68 | 3.72 | 3.72 | -0.09 (-2.36%) | 51,507 |
5 Jun 2023 | INR | 3.75 | 3.82 | 3.75 | 3.81 | 3.81 | +0.05 (+1.33%) | 57,830 |
2 Jun 2023 | INR | 3.75 | 3.83 | 3.65 | 3.76 | 3.76 | -0.02 (-0.53%) | 45,816 |
1 Jun 2023 | INR | 3.81 | 3.81 | 3.74 | 3.78 | 3.78 | +0.07 (+1.89%) | 3,219 |
31 May 2023 | INR | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | +0.02 (+0.54%) | 3,759 |
30 May 2023 | INR | 3.85 | 3.85 | 3.61 | 3.69 | 3.69 | -0.11 (-2.89%) | 48,217 |
29 May 2023 | INR | 3.76 | 3.85 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 27,501 |
26 May 2023 | INR | 3.99 | 3.99 | 3.75 | 3.8 | 3.8 | -0.06 (-1.55%) | 34,537 |
25 May 2023 | INR | 3.91 | 3.91 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 7,176 |
24 May 2023 | INR | 4 | 4 | 3.8 | 3.89 | 3.89 | -0.02 (-0.51%) | 38,183 |
23 May 2023 | INR | 3.9 | 3.96 | 3.75 | 3.91 | 3.91 | +0.01 (+0.26%) | 12,398 |
22 May 2023 | INR | 3.8 | 4.02 | 3.8 | 3.9 | 3.9 | +0.04 (+1.04%) | 13,283 |
19 May 2023 | INR | 3.97 | 3.97 | 3.86 | 3.86 | 3.86 | -0.01 (-0.26%) | 2,640 |
18 May 2023 | INR | 4.05 | 4.05 | 3.73 | 3.87 | 3.87 | -0.05 (-1.28%) | 11,870 |
17 May 2023 | INR | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 397 |
16 May 2023 | INR | 3.99 | 3.99 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 53 |
15 May 2023 | INR | 3.9 | 4.1 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 9,308 |
12 May 2023 | INR | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | +0.11 (+2.84%) | 596 |
11 May 2023 | INR | 3.95 | 3.99 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 2,235 |
10 May 2023 | INR | 4.05 | 4.05 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,553 |
9 May 2023 | INR | 4 | 4 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 2,814 |
8 May 2023 | INR | 3.9 | 4.1 | 3.9 | 3.9 | 3.9 | -0.14 (-3.47%) | 18,073 |
5 May 2023 | INR | 4 | 4.08 | 3.85 | 4.04 | 4.04 | +0.05 (+1.25%) | 3,854 |
4 May 2023 | INR | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | +0.02 (+0.50%) | 4,283 |
3 May 2023 | INR | 3.95 | 4.08 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 30,987 |
2 May 2023 | INR | 4.05 | 4.08 | 3.93 | 3.98 | 3.98 | -0.05 (-1.24%) | 21,787 |
28 Apr 2023 | INR | 4.15 | 4.15 | 4 | 4.03 | 4.03 | -0.12 (-2.89%) | 14,044 |
27 Apr 2023 | INR | 4.09 | 4.15 | 4.05 | 4.15 | 4.15 | +0.06 (+1.47%) | 9,366 |
26 Apr 2023 | INR | 4.04 | 4.12 | 3.93 | 4.09 | 4.09 | -0.04 (-0.97%) | 10,068 |
25 Apr 2023 | INR | 4.1 | 4.15 | 3.95 | 4.13 | 4.13 | +0.08 (+1.98%) | 25,587 |