Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 80.05 | 81.8 | 79.5 | 79.8 | 79.8 | -0.1 (-0.13%) | 1,125,354 |
8 Jun 2023 | INR | 80.6 | 81.2 | 79.1 | 79.9 | 79.9 | -0.35 (-0.44%) | 968,646 |
7 Jun 2023 | INR | 81.7 | 81.95 | 79.8 | 80.25 | 80.25 | -0.95 (-1.17%) | 1,783,979 |
6 Jun 2023 | INR | 81.3 | 81.65 | 80.15 | 81.2 | 81.2 | +0.15 (+0.19%) | 823,439 |
5 Jun 2023 | INR | 83.15 | 83.4 | 80.5 | 81.05 | 81.05 | -0.95 (-1.16%) | 1,902,200 |
2 Jun 2023 | INR | 78.75 | 83.5 | 78.7 | 82 | 82 | +3.85 (+4.93%) | 5,152,608 |
1 Jun 2023 | INR | 76.45 | 78.5 | 76 | 78.15 | 78.15 | +2.55 (+3.37%) | 1,851,147 |
31 May 2023 | INR | 75 | 76.5 | 74.65 | 75.6 | 75.6 | +0.65 (+0.87%) | 1,608,989 |
30 May 2023 | INR | 75.9 | 77.8 | 74.9 | 74.95 | 74.95 | -0.9 (-1.19%) | 2,369,076 |
29 May 2023 | INR | 77.95 | 78 | 75.65 | 75.85 | 75.85 | -0.65 (-0.85%) | 1,125,124 |
26 May 2023 | INR | 77.35 | 78.9 | 76.25 | 76.5 | 76.5 | -0.5 (-0.65%) | 1,260,246 |
25 May 2023 | INR | 78 | 79.4 | 76.7 | 77 | 77 | -1.65 (-2.10%) | 1,236,389 |
24 May 2023 | INR | 79 | 80.5 | 78.1 | 78.65 | 78.65 | -0.35 (-0.44%) | 768,453 |
23 May 2023 | INR | 81.2 | 81.4 | 78.7 | 79 | 79 | -0.75 (-0.94%) | 788,735 |
22 May 2023 | INR | 77.6 | 81.05 | 76.1 | 79.75 | 79.75 | -3.3 (-3.97%) | 1,423,530 |
19 May 2023 | INR | 83.8 | 84.5 | 82.4 | 83.05 | 83.05 | -0.4 (-0.48%) | 689,650 |
18 May 2023 | INR | 84.35 | 85.45 | 83.05 | 83.45 | 83.45 | -0.4 (-0.48%) | 453,130 |
17 May 2023 | INR | 84.5 | 85.7 | 83.15 | 83.85 | 83.85 | -0.5 (-0.59%) | 688,624 |
16 May 2023 | INR | 85.7 | 86.35 | 84.2 | 84.35 | 84.35 | -0.85 (-1.00%) | 710,654 |
15 May 2023 | INR | 83.95 | 87.7 | 83.2 | 85.2 | 85.2 | +1.3 (+1.55%) | 1,635,646 |
12 May 2023 | INR | 85 | 86.4 | 83.7 | 83.9 | 83.9 | -1.1 (-1.29%) | 943,273 |
11 May 2023 | INR | 85.9 | 86.4 | 84.8 | 85 | 85 | -0.55 (-0.64%) | 476,000 |
10 May 2023 | INR | 85.05 | 86 | 84 | 85.55 | 85.55 | +0.55 (+0.65%) | 496,865 |
9 May 2023 | INR | 85.7 | 86.75 | 84.65 | 85 | 85 | -0.45 (-0.53%) | 617,914 |
8 May 2023 | INR | 87.5 | 87.6 | 85.05 | 85.45 | 85.45 | -1.1 (-1.27%) | 748,915 |
5 May 2023 | INR | 89 | 89.3 | 86.25 | 86.55 | 86.55 | -2.6 (-2.92%) | 891,599 |
4 May 2023 | INR | 85.35 | 89.5 | 85.3 | 89.15 | 89.15 | +3.6 (+4.21%) | 2,343,961 |
3 May 2023 | INR | 84.7 | 87.5 | 84.3 | 85.55 | 85.55 | -0.4 (-0.47%) | 1,076,189 |
2 May 2023 | INR | 88 | 88.75 | 84.9 | 85.95 | 85.95 | -1.9 (-2.16%) | 1,989,994 |
28 Apr 2023 | INR | 85.65 | 90.95 | 85 | 87.85 | 87.85 | +2.9 (+3.41%) | 3,252,477 |