Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 4.55 | 4.65 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 97,667 |
8 Jun 2023 | INR | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 162,317 |
7 Jun 2023 | INR | 4.7 | 4.95 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 173,663 |
6 Jun 2023 | INR | 4.55 | 4.75 | 4.45 | 4.6 | 4.6 | +0.1 (+2.22%) | 253,293 |
5 Jun 2023 | INR | 5.05 | 5.1 | 4.3 | 4.5 | 4.5 | -0.2 (-4.26%) | 595,667 |
2 Jun 2023 | INR | 4.45 | 4.7 | 4.45 | 4.7 | 4.7 | +0.4 (+9.30%) | 117,064 |
1 Jun 2023 | INR | 3.9 | 4.3 | 3.9 | 4.3 | 4.3 | +0.35 (+8.86%) | 89,289 |
31 May 2023 | INR | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 39,711 |
30 May 2023 | INR | 3.9 | 3.95 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 32,490 |
29 May 2023 | INR | 3.95 | 3.95 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 23,761 |
26 May 2023 | INR | 3.85 | 3.95 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 17,820 |
25 May 2023 | INR | 3.85 | 3.95 | 3.5 | 3.9 | 3.9 | +0.05 (+1.30%) | 62,409 |
24 May 2023 | INR | 3.95 | 3.95 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 29,053 |
23 May 2023 | INR | 4 | 4 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 30,091 |
22 May 2023 | INR | 3.85 | 4 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 44,412 |
19 May 2023 | INR | 3.95 | 3.95 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 37,241 |
18 May 2023 | INR | 3.9 | 3.95 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 40,972 |
17 May 2023 | INR | 3.85 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 9,307 |
16 May 2023 | INR | 3.85 | 3.95 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 31,233 |
15 May 2023 | INR | 3.85 | 3.9 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 20,231 |
12 May 2023 | INR | 3.7 | 3.85 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 30,455 |
11 May 2023 | INR | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 30,025 |
10 May 2023 | INR | 3.85 | 3.85 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 18,692 |
9 May 2023 | INR | 3.8 | 3.85 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 19,464 |
8 May 2023 | INR | 3.85 | 3.9 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 36,402 |
5 May 2023 | INR | 3.85 | 3.9 | 3.6 | 3.8 | 3.8 | -0.05 (-1.30%) | 75,276 |
4 May 2023 | INR | 3.85 | 3.95 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 35,689 |
3 May 2023 | INR | 3.85 | 3.9 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 19,593 |
2 May 2023 | INR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 37,529 |
28 Apr 2023 | INR | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 32,136 |