Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 45.7 | 45.7 | 42.7 | 43.5 | 43.5 | -0.3 (-0.68%) | 7,954 |
5 Jun 2023 | INR | 46 | 46 | 43.1 | 43.8 | 43.8 | +0.85 (+1.98%) | 8,984 |
2 Jun 2023 | INR | 41.65 | 44 | 41.65 | 42.95 | 42.95 | +1.45 (+3.49%) | 12,249 |
1 Jun 2023 | INR | 42.75 | 43.45 | 40.5 | 41.5 | 41.5 | -0.75 (-1.78%) | 8,291 |
31 May 2023 | INR | 45.95 | 45.95 | 41.55 | 42.25 | 42.25 | -3.25 (-7.14%) | 7,281 |
30 May 2023 | INR | 46.35 | 46.35 | 45 | 45.5 | 45.5 | +0.55 (+1.22%) | 2,004 |
29 May 2023 | INR | 46.8 | 46.8 | 44.45 | 44.95 | 44.95 | -1.05 (-2.28%) | 5,828 |
26 May 2023 | INR | 45.95 | 46 | 45.7 | 46 | 46 | 0.0 (0.0%) | 4,343 |
25 May 2023 | INR | 45.65 | 46.65 | 45.45 | 46 | 46 | 0.0 (0.0%) | 6,399 |
24 May 2023 | INR | 46.05 | 46.7 | 45.95 | 46 | 46 | +0.15 (+0.33%) | 6,201 |
23 May 2023 | INR | 48.1 | 48.1 | 45.85 | 45.85 | 45.85 | -0.35 (-0.76%) | 7,851 |
22 May 2023 | INR | 46 | 47 | 46 | 46.2 | 46.2 | -0.05 (-0.11%) | 8,528 |
19 May 2023 | INR | 46.55 | 46.85 | 46.05 | 46.25 | 46.25 | -0.3 (-0.64%) | 1,367 |
18 May 2023 | INR | 46.05 | 46.8 | 45.9 | 46.55 | 46.55 | +0.55 (+1.20%) | 4,880 |
17 May 2023 | INR | 46.6 | 47.4 | 45.85 | 46 | 46 | -0.85 (-1.81%) | 3,031 |
16 May 2023 | INR | 47.85 | 47.9 | 46.3 | 46.85 | 46.85 | -0.2 (-0.43%) | 7,590 |
15 May 2023 | INR | 47.6 | 48.6 | 46.3 | 47.05 | 47.05 | -0.55 (-1.16%) | 6,611 |
12 May 2023 | INR | 45.75 | 47.8 | 45.75 | 47.6 | 47.6 | +0.95 (+2.04%) | 5,805 |
11 May 2023 | INR | 47.85 | 47.85 | 46.1 | 46.65 | 46.65 | -1.2 (-2.51%) | 5,416 |
10 May 2023 | INR | 48.85 | 49.2 | 47.5 | 47.85 | 47.85 | +0.4 (+0.84%) | 8,172 |
9 May 2023 | INR | 48 | 50.05 | 47.25 | 47.45 | 47.45 | -0.65 (-1.35%) | 5,745 |
8 May 2023 | INR | 50.1 | 50.1 | 47.9 | 48.1 | 48.1 | -0.4 (-0.82%) | 6,845 |
5 May 2023 | INR | 50 | 50.45 | 48 | 48.5 | 48.5 | -0.1 (-0.21%) | 5,456 |
4 May 2023 | INR | 51.05 | 51.05 | 48.45 | 48.6 | 48.6 | -0.6 (-1.22%) | 6,856 |
3 May 2023 | INR | 48.35 | 49.85 | 48.35 | 49.2 | 49.2 | -0.65 (-1.30%) | 6,189 |
2 May 2023 | INR | 50.1 | 52.6 | 48 | 49.85 | 49.85 | -0.25 (-0.50%) | 9,702 |
28 Apr 2023 | INR | 46.05 | 51.15 | 46.05 | 50.1 | 50.1 | +3 (+6.37%) | 15,764 |
27 Apr 2023 | INR | 48.45 | 48.85 | 46.9 | 47.1 | 47.1 | -0.1 (-0.21%) | 4,651 |
26 Apr 2023 | INR | 48.5 | 48.55 | 45.8 | 47.2 | 47.2 | -1.5 (-3.08%) | 13,215 |
25 Apr 2023 | INR | 50 | 50 | 47.55 | 48.7 | 48.7 | -1.3 (-2.60%) | 11,371 |