Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 58.49 | 58.49 | 57.03 | 57.98 | 57.98 | -0.1 (-0.17%) | 262,478 |
5 Jun 2023 | INR | 58.23 | 58.83 | 58 | 58.08 | 58.08 | -0.14 (-0.24%) | 189,351 |
2 Jun 2023 | INR | 58.45 | 59.05 | 57.72 | 58.22 | 58.22 | +0.11 (+0.19%) | 387,621 |
1 Jun 2023 | INR | 57.61 | 58.55 | 57.61 | 58.11 | 58.11 | +0.51 (+0.89%) | 170,964 |
31 May 2023 | INR | 57.63 | 58.47 | 57 | 57.6 | 57.6 | -0.02 (-0.03%) | 196,955 |
30 May 2023 | INR | 57.09 | 58.85 | 57 | 57.62 | 57.62 | +0.65 (+1.14%) | 2,005,557 |
29 May 2023 | INR | 56.41 | 57.74 | 56.41 | 56.97 | 56.97 | +0.68 (+1.21%) | 612,191 |
26 May 2023 | INR | 55.91 | 56.85 | 55.6 | 56.29 | 56.29 | +0.4 (+0.72%) | 195,692 |
25 May 2023 | INR | 55.71 | 56.32 | 55.5 | 55.89 | 55.89 | +0.38 (+0.68%) | 341,334 |
24 May 2023 | INR | 56.38 | 57.18 | 55.36 | 55.51 | 55.51 | -0.76 (-1.35%) | 553,317 |
23 May 2023 | INR | 55.25 | 56.94 | 55.19 | 56.27 | 56.27 | +1.29 (+2.35%) | 473,212 |
22 May 2023 | INR | 55.16 | 55.95 | 54.65 | 54.98 | 54.98 | 0.0 (0.0%) | 594,904 |
19 May 2023 | INR | 55.46 | 56.37 | 54.81 | 54.98 | 54.98 | -0.48 (-0.87%) | 378,622 |
18 May 2023 | INR | 55.16 | 55.73 | 55.16 | 55.46 | 55.46 | +0.41 (+0.74%) | 98,480 |
17 May 2023 | INR | 55 | 55.84 | 54.45 | 55.05 | 55.05 | +0.03 (+0.05%) | 109,900 |
16 May 2023 | INR | 55.97 | 55.97 | 54.93 | 55.02 | 55.02 | -0.56 (-1.01%) | 182,121 |
15 May 2023 | INR | 55.81 | 55.99 | 54.96 | 55.58 | 55.58 | -0.17 (-0.30%) | 124,530 |
12 May 2023 | INR | 56.06 | 56.46 | 55.6 | 55.75 | 55.75 | -0.71 (-1.26%) | 262,283 |
11 May 2023 | INR | 56.5 | 56.9 | 56 | 56.46 | 56.46 | +0.72 (+1.29%) | 172,955 |
10 May 2023 | INR | 55.24 | 55.86 | 54.97 | 55.74 | 55.74 | +0.77 (+1.40%) | 333,741 |
9 May 2023 | INR | 52.01 | 55.5 | 52.01 | 54.97 | 54.97 | +2.37 (+4.51%) | 846,614 |
8 May 2023 | INR | 52.66 | 54 | 52.3 | 52.6 | 52.6 | -1.03 (-1.92%) | 140,101 |
5 May 2023 | INR | 52.81 | 54 | 52.65 | 53.63 | 53.63 | +0.86 (+1.63%) | 84,369 |
4 May 2023 | INR | 53.1 | 53.9 | 52.61 | 52.77 | 52.77 | -0.44 (-0.83%) | 254,805 |
3 May 2023 | INR | 52.56 | 53.5 | 52 | 53.21 | 53.21 | +0.45 (+0.85%) | 78,822 |
2 May 2023 | INR | 53.63 | 54.29 | 52.24 | 52.76 | 52.76 | -0.86 (-1.60%) | 148,408 |
28 Apr 2023 | INR | 53.07 | 53.85 | 52.49 | 53.62 | 53.62 | +0.96 (+1.82%) | 375,984 |
27 Apr 2023 | INR | 52.94 | 53.8 | 52.36 | 52.66 | 52.66 | +0.21 (+0.40%) | 529,606 |
26 Apr 2023 | INR | 51.39 | 52.8 | 50.57 | 52.45 | 52.45 | +1.18 (+2.30%) | 256,046 |
25 Apr 2023 | INR | 50.35 | 51.5 | 50.2 | 51.27 | 51.27 | +0.78 (+1.54%) | 137,725 |