Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 45.7 | 45.7 | 44.2 | 44.41 | 44.41 | +0.02 (+0.05%) | 6,613 |
5 Jun 2023 | INR | 45.5 | 45.5 | 43.75 | 44.39 | 44.39 | +0.22 (+0.50%) | 9,020 |
2 Jun 2023 | INR | 45.4 | 45.4 | 44.07 | 44.17 | 44.17 | +0.11 (+0.25%) | 6,908,782 |
1 Jun 2023 | INR | 45.5 | 45.5 | 43 | 44.06 | 44.06 | -0.29 (-0.65%) | 9,455 |
31 May 2023 | INR | 45.5 | 45.5 | 44.11 | 44.35 | 44.35 | -0.21 (-0.47%) | 7,359 |
30 May 2023 | INR | 45.75 | 45.75 | 44.35 | 44.56 | 44.56 | +0.16 (+0.36%) | 8,954 |
29 May 2023 | INR | 44.7 | 44.7 | 43.63 | 44.4 | 44.4 | +0.25 (+0.57%) | 8,334 |
26 May 2023 | INR | 44.25 | 44.26 | 43.5 | 44.15 | 44.15 | +0.38 (+0.87%) | 5,505 |
25 May 2023 | INR | 43.84 | 44.22 | 43.48 | 43.77 | 43.77 | -0.07 (-0.16%) | 678,222 |
24 May 2023 | INR | 45.4 | 45.4 | 43.43 | 43.84 | 43.84 | -0.25 (-0.57%) | 8,905 |
23 May 2023 | INR | 44.6 | 44.6 | 43.51 | 44.09 | 44.09 | +0.07 (+0.16%) | 4,502 |
22 May 2023 | INR | 44.03 | 44.98 | 43.33 | 44.02 | 44.02 | -0.01 (-0.02%) | 1,156,664 |
19 May 2023 | INR | 44.85 | 44.85 | 43.51 | 44.03 | 44.03 | +0.1 (+0.23%) | 539,150 |
18 May 2023 | INR | 45.15 | 45.15 | 43.71 | 43.93 | 43.93 | +0.1 (+0.23%) | 20,427 |
17 May 2023 | INR | 44.02 | 44.18 | 43.47 | 43.83 | 43.83 | -0.19 (-0.43%) | 6,764 |
16 May 2023 | INR | 45.3 | 45.3 | 43.56 | 44.02 | 44.02 | +0.02 (+0.05%) | 7,952 |
15 May 2023 | INR | 43.99 | 44.13 | 43.15 | 44 | 44 | +0.25 (+0.57%) | 12,051 |
12 May 2023 | INR | 43.95 | 43.95 | 43.21 | 43.75 | 43.75 | +0.26 (+0.60%) | 14,400 |
11 May 2023 | INR | 43.99 | 43.99 | 43.16 | 43.49 | 43.49 | +0.23 (+0.53%) | 706,850 |
10 May 2023 | INR | 44.28 | 44.28 | 42.8 | 43.26 | 43.26 | 0.0 (0.0%) | 1,527,212 |
9 May 2023 | INR | 43.99 | 43.99 | 43.1 | 43.26 | 43.26 | -0.11 (-0.25%) | 14,269 |
8 May 2023 | INR | 42.77 | 44.05 | 42.51 | 43.37 | 43.37 | +0.6 (+1.40%) | 13,598 |
5 May 2023 | INR | 44.58 | 44.58 | 42.63 | 42.77 | 42.77 | -0.85 (-1.95%) | 16,715 |
4 May 2023 | INR | 44.6 | 44.6 | 43.01 | 43.62 | 43.62 | +0.37 (+0.86%) | 9,316 |
3 May 2023 | INR | 44.7 | 44.7 | 43.01 | 43.25 | 43.25 | -0.11 (-0.25%) | 10,198 |
2 May 2023 | INR | 44.5 | 44.5 | 41.9 | 43.36 | 43.36 | +0.18 (+0.42%) | 12,587 |
28 Apr 2023 | INR | 44.4 | 44.4 | 42.75 | 43.18 | 43.18 | +0.08 (+0.19%) | 11,245 |
27 Apr 2023 | INR | 43.15 | 43.8 | 42.51 | 43.1 | 43.1 | +0.33 (+0.77%) | 1,900,747 |
26 Apr 2023 | INR | 42.9 | 42.9 | 42.52 | 42.77 | 42.77 | +0.16 (+0.38%) | 5,960 |
25 Apr 2023 | INR | 42.93 | 42.93 | 42.6 | 42.61 | 42.61 | -0.02 (-0.05%) | 11,710 |