Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 44 | 44.5 | 43.4 | 43.55 | 43.55 | -0.25 (-0.57%) | 108,156 |
8 Jun 2023 | INR | 44.3 | 44.65 | 43.55 | 43.8 | 43.8 | -0.55 (-1.24%) | 74,706 |
7 Jun 2023 | INR | 44.25 | 44.75 | 44.1 | 44.35 | 44.35 | +0.4 (+0.91%) | 102,891 |
6 Jun 2023 | INR | 44.45 | 44.75 | 43.8 | 43.95 | 43.95 | -0.75 (-1.68%) | 60,068 |
5 Jun 2023 | INR | 45.8 | 45.95 | 44.5 | 44.7 | 44.7 | -0.15 (-0.33%) | 132,984 |
2 Jun 2023 | INR | 43.35 | 45.4 | 43.35 | 44.85 | 44.85 | +1 (+2.28%) | 387,932 |
1 Jun 2023 | INR | 43.7 | 44.25 | 43.25 | 43.85 | 43.85 | -0.1 (-0.23%) | 147,949 |
31 May 2023 | INR | 46 | 46 | 43.25 | 43.95 | 43.95 | +3.05 (+7.46%) | 657,775 |
30 May 2023 | INR | 41.2 | 41.35 | 40.65 | 40.9 | 40.9 | +0.05 (+0.12%) | 101,983 |
29 May 2023 | INR | 41 | 41.1 | 40.8 | 40.85 | 40.85 | -0.1 (-0.24%) | 36,647 |
26 May 2023 | INR | 41.9 | 42 | 40.8 | 40.95 | 40.95 | -0.15 (-0.36%) | 141,865 |
25 May 2023 | INR | 41.55 | 41.95 | 40.8 | 41.1 | 41.1 | -0.45 (-1.08%) | 43,321 |
24 May 2023 | INR | 40.9 | 42.45 | 40.85 | 41.55 | 41.55 | +0.65 (+1.59%) | 71,992 |
23 May 2023 | INR | 40.85 | 41.3 | 40.65 | 40.9 | 40.9 | -0.15 (-0.37%) | 26,654 |
22 May 2023 | INR | 41.05 | 41.45 | 40.55 | 41.05 | 41.05 | -0.2 (-0.48%) | 32,125 |
19 May 2023 | INR | 42 | 42.1 | 40.95 | 41.25 | 41.25 | -0.1 (-0.24%) | 31,141 |
18 May 2023 | INR | 41.8 | 41.8 | 41 | 41.35 | 41.35 | -0.1 (-0.24%) | 29,298 |
17 May 2023 | INR | 42.4 | 42.4 | 40.8 | 41.45 | 41.45 | -0.6 (-1.43%) | 41,473 |
16 May 2023 | INR | 41.05 | 42.4 | 41 | 42.05 | 42.05 | +1.2 (+2.94%) | 75,236 |
15 May 2023 | INR | 41.6 | 41.6 | 40.75 | 40.85 | 40.85 | -0.2 (-0.49%) | 30,925 |
12 May 2023 | INR | 42.2 | 42.2 | 40.75 | 41.05 | 41.05 | -0.6 (-1.44%) | 48,142 |
11 May 2023 | INR | 42.95 | 42.95 | 41.2 | 41.65 | 41.65 | -0.8 (-1.88%) | 31,884 |
10 May 2023 | INR | 41.3 | 43.45 | 41 | 42.45 | 42.45 | +1.15 (+2.78%) | 96,763 |
9 May 2023 | INR | 40.85 | 42.4 | 40.85 | 41.3 | 41.3 | +0.65 (+1.60%) | 90,434 |
8 May 2023 | INR | 40.85 | 41.35 | 40.45 | 40.65 | 40.65 | +0.1 (+0.25%) | 43,734 |
5 May 2023 | INR | 41.75 | 42.3 | 40.35 | 40.55 | 40.55 | -1.15 (-2.76%) | 70,198 |
4 May 2023 | INR | 41.75 | 42.45 | 41.2 | 41.7 | 41.7 | +0.2 (+0.48%) | 59,382 |
3 May 2023 | INR | 41.6 | 42.5 | 41.1 | 41.5 | 41.5 | +0.2 (+0.48%) | 41,534 |
2 May 2023 | INR | 41.8 | 42.15 | 41.15 | 41.3 | 41.3 | -0.15 (-0.36%) | 34,521 |
28 Apr 2023 | INR | 42.2 | 42.6 | 41.2 | 41.45 | 41.45 | -0.8 (-1.89%) | 92,635 |