Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 77.2 | 78.17 | 75.5 | 76.26 | 76.26 | -0.55 (-0.72%) | 84,719 |
5 Jun 2023 | INR | 68.01 | 78.5 | 67.8 | 76.81 | 76.81 | +8.96 (+13.21%) | 454,469 |
2 Jun 2023 | INR | 68 | 68.7 | 67.24 | 67.85 | 67.85 | +0.36 (+0.53%) | 18,597 |
1 Jun 2023 | INR | 67.05 | 68.17 | 66.8 | 67.49 | 67.49 | -0.45 (-0.66%) | 12,657 |
31 May 2023 | INR | 68 | 68.86 | 67.7 | 67.94 | 67.94 | -0.34 (-0.50%) | 6,200 |
30 May 2023 | INR | 69.4 | 69.89 | 67.9 | 68.28 | 68.28 | -0.51 (-0.74%) | 46,267 |
29 May 2023 | INR | 68.51 | 70.45 | 68.5 | 68.79 | 68.79 | -0.74 (-1.06%) | 14,616 |
26 May 2023 | INR | 69.99 | 70.5 | 68.76 | 69.53 | 69.53 | +0.42 (+0.61%) | 79,098 |
25 May 2023 | INR | 66.5 | 69.86 | 66.5 | 69.11 | 69.11 | +2.07 (+3.09%) | 31,699 |
24 May 2023 | INR | 66.41 | 67.86 | 66.24 | 67.04 | 67.04 | -0.39 (-0.58%) | 22,811 |
23 May 2023 | INR | 68.79 | 68.79 | 67.2 | 67.43 | 67.43 | -0.42 (-0.62%) | 28,864 |
22 May 2023 | INR | 66.03 | 68.5 | 66.03 | 67.85 | 67.85 | +0.77 (+1.15%) | 57,466 |
19 May 2023 | INR | 65 | 68.71 | 64.95 | 67.08 | 67.08 | +0.88 (+1.33%) | 207,426 |
18 May 2023 | INR | 65 | 67 | 65 | 66.2 | 66.2 | +0.42 (+0.64%) | 13,581 |
17 May 2023 | INR | 65.21 | 67.27 | 64.9 | 65.78 | 65.78 | -0.76 (-1.14%) | 59,898 |
16 May 2023 | INR | 67.81 | 68.5 | 66.2 | 66.54 | 66.54 | -1.19 (-1.76%) | 51,550 |
15 May 2023 | INR | 70.7 | 70.7 | 67.45 | 67.73 | 67.73 | -1.47 (-2.12%) | 45,294 |
12 May 2023 | INR | 70.89 | 71 | 68.7 | 69.2 | 69.2 | +1.22 (+1.79%) | 116,138 |
11 May 2023 | INR | 70 | 70.6 | 67.11 | 67.98 | 67.98 | -1.57 (-2.26%) | 139,213 |
10 May 2023 | INR | 69.5 | 71.28 | 69 | 69.55 | 69.55 | -0.62 (-0.88%) | 218,917 |
9 May 2023 | INR | 67.51 | 72 | 67.51 | 70.17 | 70.17 | +2.16 (+3.18%) | 191,110 |
8 May 2023 | INR | 68 | 69.65 | 67.05 | 68.01 | 68.01 | -0.3 (-0.44%) | 20,830 |
5 May 2023 | INR | 67.65 | 69.51 | 67.65 | 68.31 | 68.31 | -0.8 (-1.16%) | 16,679 |
4 May 2023 | INR | 68.5 | 69.3 | 68.45 | 69.11 | 69.11 | +1.21 (+1.78%) | 10,832 |
3 May 2023 | INR | 67.28 | 69 | 67.28 | 67.9 | 67.9 | -0.87 (-1.27%) | 18,809 |
2 May 2023 | INR | 66.9 | 69.65 | 66.9 | 68.77 | 68.77 | +0.51 (+0.75%) | 9,218 |
28 Apr 2023 | INR | 67 | 69.01 | 67 | 68.26 | 68.26 | +0.96 (+1.43%) | 22,762 |
27 Apr 2023 | INR | 66.38 | 68.24 | 66.38 | 67.3 | 67.3 | -0.01 (-0.01%) | 108,073 |
26 Apr 2023 | INR | 66.52 | 67.6 | 66.2 | 67.31 | 67.31 | +0.79 (+1.19%) | 25,503 |
25 Apr 2023 | INR | 67.05 | 68.15 | 66.25 | 66.52 | 66.52 | -1.01 (-1.50%) | 103,538 |