Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 39.72 | 41.36 | 37.67 | 39.92 | 39.92 | +0.2 (+0.50%) | 91,238 |
5 Jun 2023 | INR | 40 | 42 | 39.51 | 39.72 | 39.72 | -0.12 (-0.30%) | 64,856 |
2 Jun 2023 | INR | 40 | 41.7 | 38.5 | 39.84 | 39.84 | +0.72 (+1.84%) | 92,513 |
1 Jun 2023 | INR | 39 | 40.31 | 34.02 | 39.12 | 39.12 | -0.21 (-0.53%) | 63,954 |
31 May 2023 | INR | 40.8 | 40.8 | 31.99 | 39.33 | 39.33 | -0.65 (-1.63%) | 134,617 |
30 May 2023 | INR | 40.89 | 41.7 | 39.2 | 39.98 | 39.98 | -0.91 (-2.23%) | 75,043 |
29 May 2023 | INR | 40 | 41.4 | 38 | 40.89 | 40.89 | -3.2 (-7.26%) | 375,269 |
26 May 2023 | INR | 44.55 | 45.74 | 43.65 | 44.09 | 44.09 | -0.46 (-1.03%) | 147,837 |
25 May 2023 | INR | 40.95 | 45.75 | 39.2 | 44.55 | 44.55 | +4.18 (+10.35%) | 744,539 |
24 May 2023 | INR | 38.5 | 41 | 37.5 | 40.37 | 40.37 | +2.59 (+6.86%) | 198,259 |
23 May 2023 | INR | 37.35 | 38.4 | 37.35 | 37.78 | 37.78 | +0.44 (+1.18%) | 47,443 |
22 May 2023 | INR | 36.6 | 38.6 | 36.5 | 37.34 | 37.34 | +1.2 (+3.32%) | 60,146 |
19 May 2023 | INR | 36.58 | 36.6 | 33.3 | 36.14 | 36.14 | +0.13 (+0.36%) | 74,964 |
18 May 2023 | INR | 36 | 36.97 | 35.22 | 36.01 | 36.01 | +0.01 (+0.03%) | 51,743 |
17 May 2023 | INR | 35.59 | 36.75 | 35.25 | 36 | 36 | -0.31 (-0.85%) | 37,978 |
16 May 2023 | INR | 36.4 | 37 | 35.61 | 36.31 | 36.31 | -0.15 (-0.41%) | 18,138 |
15 May 2023 | INR | 36 | 36.78 | 35 | 36.46 | 36.46 | +0.41 (+1.14%) | 26,222 |
12 May 2023 | INR | 36.45 | 36.9 | 35.81 | 36.05 | 36.05 | -0.42 (-1.15%) | 28,993 |
11 May 2023 | INR | 37 | 37.75 | 36.21 | 36.47 | 36.47 | -0.67 (-1.80%) | 38,933 |
10 May 2023 | INR | 37.84 | 38 | 36.5 | 37.14 | 37.14 | +0.03 (+0.08%) | 54,793 |
9 May 2023 | INR | 37.15 | 37.25 | 36.15 | 37.11 | 37.11 | +0.69 (+1.89%) | 65,999 |
8 May 2023 | INR | 35.69 | 37.55 | 35 | 36.42 | 36.42 | +1.56 (+4.48%) | 140,484 |
5 May 2023 | INR | 34 | 35.8 | 34 | 34.86 | 34.86 | +0.87 (+2.56%) | 50,487 |
4 May 2023 | INR | 35.24 | 35.24 | 33.8 | 33.99 | 33.99 | 0.0 (0.0%) | 62,270 |
3 May 2023 | INR | 35.13 | 35.13 | 33.75 | 33.99 | 33.99 | +0.38 (+1.13%) | 38,718 |
2 May 2023 | INR | 34.59 | 34.75 | 33 | 33.61 | 33.61 | -0.98 (-2.83%) | 68,563 |
28 Apr 2023 | INR | 33.75 | 35.8 | 33.75 | 34.59 | 34.59 | -0.44 (-1.26%) | 76,919 |
27 Apr 2023 | INR | 36 | 36.8 | 34.5 | 35.03 | 35.03 | -0.84 (-2.34%) | 60,364 |
26 Apr 2023 | INR | 36.8 | 36.8 | 35.8 | 35.87 | 35.87 | -0.37 (-1.02%) | 20,536 |
25 Apr 2023 | INR | 36.22 | 37.4 | 35.05 | 36.24 | 36.24 | +0.02 (+0.06%) | 21,793 |