Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 76.25 | 76.9 | 74.1 | 74.6 | 74.6 | -1.1 (-1.45%) | 158,518 |
7 Jun 2023 | INR | 74.8 | 76.4 | 74.3 | 75.7 | 75.7 | +1 (+1.34%) | 190,171 |
6 Jun 2023 | INR | 74.5 | 75.1 | 74.05 | 74.7 | 74.7 | +0.8 (+1.08%) | 70,911 |
5 Jun 2023 | INR | 73.1 | 74.15 | 73.05 | 73.9 | 73.9 | +0.8 (+1.09%) | 72,668 |
2 Jun 2023 | INR | 72.55 | 73.55 | 72.55 | 73.1 | 73.1 | +0.75 (+1.04%) | 55,409 |
1 Jun 2023 | INR | 73.35 | 73.75 | 72 | 72.35 | 72.35 | -0.4 (-0.55%) | 95,642 |
31 May 2023 | INR | 73.5 | 73.7 | 72.5 | 72.75 | 72.75 | +0.1 (+0.14%) | 64,572 |
30 May 2023 | INR | 73.05 | 73.5 | 72.6 | 72.65 | 72.65 | -0.35 (-0.48%) | 58,603 |
29 May 2023 | INR | 72.45 | 73.95 | 72.45 | 73 | 73 | +0.6 (+0.83%) | 78,915 |
26 May 2023 | INR | 73.7 | 73.7 | 72.05 | 72.4 | 72.4 | -0.25 (-0.34%) | 72,520 |
25 May 2023 | INR | 73 | 73.8 | 72.3 | 72.65 | 72.65 | -0.3 (-0.41%) | 55,861 |
24 May 2023 | INR | 72.75 | 73.55 | 72 | 72.95 | 72.95 | +0.85 (+1.18%) | 102,235 |
23 May 2023 | INR | 72.85 | 73.75 | 70.85 | 72.1 | 72.1 | -0.5 (-0.69%) | 305,228 |
22 May 2023 | INR | 73.05 | 73.75 | 72.4 | 72.6 | 72.6 | -0.45 (-0.62%) | 102,521 |
19 May 2023 | INR | 73.3 | 74.4 | 72.7 | 73.05 | 73.05 | -0.25 (-0.34%) | 109,333 |
18 May 2023 | INR | 74.75 | 75.2 | 73 | 73.3 | 73.3 | -1.3 (-1.74%) | 131,453 |
17 May 2023 | INR | 75.55 | 76.35 | 74.4 | 74.6 | 74.6 | -1.05 (-1.39%) | 95,126 |
16 May 2023 | INR | 75.4 | 77.5 | 74.7 | 75.65 | 75.65 | +1.1 (+1.48%) | 270,606 |
15 May 2023 | INR | 76.25 | 78.5 | 74.05 | 74.55 | 74.55 | -1.4 (-1.84%) | 250,933 |
12 May 2023 | INR | 75.55 | 77.9 | 74.6 | 75.95 | 75.95 | -7.85 (-9.37%) | 790,126 |
11 May 2023 | INR | 82.8 | 87.4 | 81 | 83.8 | 83.8 | +1.65 (+2.01%) | 414,092 |
10 May 2023 | INR | 77.5 | 87.5 | 76.8 | 82.15 | 82.15 | +5.45 (+7.11%) | 2,202,776 |
9 May 2023 | INR | 76.3 | 77.65 | 76.2 | 76.7 | 76.7 | +0.85 (+1.12%) | 67,033 |
8 May 2023 | INR | 75.6 | 77.4 | 75.6 | 75.85 | 75.85 | +0.05 (+0.07%) | 109,076 |
5 May 2023 | INR | 76.85 | 78 | 75.1 | 75.8 | 75.8 | -0.65 (-0.85%) | 87,282 |
4 May 2023 | INR | 76.15 | 77.7 | 76 | 76.45 | 76.45 | 0.0 (0.0%) | 86,946 |
3 May 2023 | INR | 76.9 | 78.15 | 76.2 | 76.45 | 76.45 | -0.45 (-0.59%) | 91,408 |
2 May 2023 | INR | 77 | 78.1 | 76.55 | 76.9 | 76.9 | +0.35 (+0.46%) | 53,220 |
28 Apr 2023 | INR | 77.7 | 78 | 76.1 | 76.55 | 76.55 | -0.3 (-0.39%) | 95,459 |
27 Apr 2023 | INR | 76.65 | 77.85 | 76.55 | 76.85 | 76.85 | +0.45 (+0.59%) | 39,236 |