Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 88.89 | 89.99 | 86.25 | 87.19 | 87.19 | -0.32 (-0.37%) | 152,168 |
5 Jun 2023 | INR | 82.42 | 87.99 | 82.42 | 87.51 | 87.51 | +5.14 (+6.24%) | 213,544 |
2 Jun 2023 | INR | 81.9 | 83.5 | 81.9 | 82.37 | 82.37 | +0.5 (+0.61%) | 29,474 |
1 Jun 2023 | INR | 81.22 | 82.9 | 81.22 | 81.87 | 81.87 | +0.21 (+0.26%) | 33,538 |
31 May 2023 | INR | 81.9 | 82.1 | 81.54 | 81.66 | 81.66 | -0.12 (-0.15%) | 10,430 |
30 May 2023 | INR | 84.8 | 84.8 | 81.6 | 81.78 | 81.78 | -0.27 (-0.33%) | 50,969 |
29 May 2023 | INR | 82.71 | 84.9 | 81.79 | 82.05 | 82.05 | -0.26 (-0.32%) | 89,338 |
26 May 2023 | INR | 81.37 | 82.55 | 81.37 | 82.31 | 82.31 | +0.13 (+0.16%) | 29,437 |
25 May 2023 | INR | 83 | 83.15 | 81.1 | 82.18 | 82.18 | -0.57 (-0.69%) | 36,672 |
24 May 2023 | INR | 82.08 | 83.03 | 82.08 | 82.75 | 82.75 | +0.66 (+0.80%) | 14,670 |
23 May 2023 | INR | 80.1 | 83.86 | 80.1 | 82.09 | 82.09 | +1.5 (+1.86%) | 58,535 |
22 May 2023 | INR | 80.82 | 81.95 | 80.5 | 80.59 | 80.59 | -0.89 (-1.09%) | 39,443 |
19 May 2023 | INR | 82.01 | 82.94 | 81.28 | 81.48 | 81.48 | -0.75 (-0.91%) | 48,122 |
18 May 2023 | INR | 83 | 84 | 82 | 82.23 | 82.23 | -1 (-1.20%) | 49,318 |
17 May 2023 | INR | 84.49 | 84.49 | 82.82 | 83.23 | 83.23 | -0.49 (-0.59%) | 29,044 |
16 May 2023 | INR | 83 | 84.68 | 83 | 83.72 | 83.72 | +0.49 (+0.59%) | 68,391 |
15 May 2023 | INR | 81.71 | 83.9 | 81.71 | 83.23 | 83.23 | -0.22 (-0.26%) | 38,222 |
12 May 2023 | INR | 83.68 | 84.2 | 83.11 | 83.45 | 83.45 | -0.23 (-0.27%) | 28,224 |
11 May 2023 | INR | 87.49 | 87.49 | 83.5 | 83.68 | 83.68 | -0.28 (-0.33%) | 48,125 |
10 May 2023 | INR | 84 | 84.89 | 82.69 | 83.96 | 83.96 | +0.27 (+0.32%) | 61,219 |
9 May 2023 | INR | 85.99 | 85.99 | 83.2 | 83.69 | 83.69 | 0.0 (0.0%) | 22,908 |
8 May 2023 | INR | 84.05 | 85.5 | 83.5 | 83.69 | 83.69 | -1.27 (-1.49%) | 42,823 |
5 May 2023 | INR | 86.61 | 87.17 | 84.6 | 84.96 | 84.96 | -1.65 (-1.91%) | 48,174 |
4 May 2023 | INR | 82.07 | 88.04 | 82.07 | 86.61 | 86.61 | +4.54 (+5.53%) | 130,439 |
3 May 2023 | INR | 83.35 | 83.88 | 81.1 | 82.07 | 82.07 | -1.25 (-1.50%) | 110,794 |
2 May 2023 | INR | 85.56 | 86.5 | 83 | 83.32 | 83.32 | -1.4 (-1.65%) | 59,865 |
28 Apr 2023 | INR | 84.8 | 85.98 | 83.62 | 84.72 | 84.72 | +0.35 (+0.41%) | 81,763 |
27 Apr 2023 | INR | 87.44 | 87.8 | 84.06 | 84.37 | 84.37 | -1.43 (-1.67%) | 56,835 |
26 Apr 2023 | INR | 88.43 | 88.8 | 85.5 | 85.8 | 85.8 | -2.83 (-3.19%) | 62,668 |
25 Apr 2023 | INR | 88.67 | 89.57 | 88.5 | 88.63 | 88.63 | 0.0 (0.0%) | 11,968 |