Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 46.7 | 46.7 | 44 | 44.75 | 44.75 | -1.45 (-3.14%) | 26,713 |
7 Jun 2023 | INR | 45.9 | 46.7 | 44.1 | 46.2 | 46.2 | +0.6 (+1.32%) | 35,326 |
6 Jun 2023 | INR | 46.85 | 46.85 | 44.55 | 45.6 | 45.6 | +0.1 (+0.22%) | 30,126 |
5 Jun 2023 | INR | 41.25 | 47.9 | 41.1 | 45.5 | 45.5 | +4.7 (+11.52%) | 416,101 |
2 Jun 2023 | INR | 40.3 | 41.15 | 40.15 | 40.8 | 40.8 | +1 (+2.51%) | 10,974 |
1 Jun 2023 | INR | 41.25 | 41.3 | 39.5 | 39.8 | 39.8 | -0.65 (-1.61%) | 18,153 |
31 May 2023 | INR | 40.95 | 41.5 | 40 | 40.45 | 40.45 | -0.4 (-0.98%) | 6,606 |
30 May 2023 | INR | 41.5 | 41.55 | 40.5 | 40.85 | 40.85 | +0.25 (+0.62%) | 11,664 |
29 May 2023 | INR | 41.6 | 42.55 | 40.15 | 40.6 | 40.6 | -1.95 (-4.58%) | 32,318 |
26 May 2023 | INR | 42.7 | 43.6 | 41.2 | 42.55 | 42.55 | -0.35 (-0.82%) | 14,077 |
25 May 2023 | INR | 42.45 | 43.65 | 41.8 | 42.9 | 42.9 | +1 (+2.39%) | 11,160 |
24 May 2023 | INR | 41.85 | 42.45 | 41.45 | 41.9 | 41.9 | 0.0 (0.0%) | 14,786 |
23 May 2023 | INR | 41.5 | 42 | 41.45 | 41.9 | 41.9 | +0.8 (+1.95%) | 5,992 |
22 May 2023 | INR | 41 | 42.3 | 40.3 | 41.1 | 41.1 | +0.25 (+0.61%) | 9,175 |
19 May 2023 | INR | 42.35 | 42.4 | 40.35 | 40.85 | 40.85 | -0.5 (-1.21%) | 9,272 |
18 May 2023 | INR | 42.15 | 42.45 | 41.05 | 41.35 | 41.35 | -0.85 (-2.01%) | 6,414 |
17 May 2023 | INR | 43.45 | 44.5 | 41 | 42.2 | 42.2 | -1.3 (-2.99%) | 23,308 |
16 May 2023 | INR | 42.1 | 44.65 | 41.9 | 43.5 | 43.5 | +2 (+4.82%) | 22,389 |
15 May 2023 | INR | 42.05 | 42.45 | 41.05 | 41.5 | 41.5 | -1.1 (-2.58%) | 8,227 |
12 May 2023 | INR | 42.55 | 43 | 42 | 42.6 | 42.6 | -0.25 (-0.58%) | 9,509 |
11 May 2023 | INR | 44.45 | 44.45 | 42.45 | 42.85 | 42.85 | -0.6 (-1.38%) | 8,538 |
10 May 2023 | INR | 42.55 | 44 | 42.4 | 43.45 | 43.45 | +1.15 (+2.72%) | 8,206 |
9 May 2023 | INR | 43.95 | 44.1 | 41.8 | 42.3 | 42.3 | -1.65 (-3.75%) | 15,955 |
8 May 2023 | INR | 44.25 | 44.85 | 43.5 | 43.95 | 43.95 | -0.3 (-0.68%) | 16,617 |
5 May 2023 | INR | 44.8 | 44.85 | 44.05 | 44.25 | 44.25 | -0.7 (-1.56%) | 3,818 |
4 May 2023 | INR | 44.95 | 46 | 44 | 44.95 | 44.95 | +0.8 (+1.81%) | 16,418 |
3 May 2023 | INR | 46 | 46.7 | 43.65 | 44.15 | 44.15 | -1.7 (-3.71%) | 24,509 |
2 May 2023 | INR | 44.45 | 47.2 | 44.4 | 45.85 | 45.85 | +1.9 (+4.32%) | 45,570 |
28 Apr 2023 | INR | 44.2 | 45.3 | 43.65 | 43.95 | 43.95 | -0.35 (-0.79%) | 10,372 |
27 Apr 2023 | INR | 44.4 | 45.1 | 42.6 | 44.3 | 44.3 | +0.25 (+0.57%) | 20,949 |