Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 50.95 | 51.6 | 50.3 | 50.7 | 50.7 | -0.2 (-0.39%) | 16,558 |
5 Jun 2023 | INR | 51.25 | 51.25 | 50 | 50.9 | 50.9 | +0.4 (+0.79%) | 44,788 |
2 Jun 2023 | INR | 50 | 50.95 | 50 | 50.5 | 50.5 | +0.95 (+1.92%) | 12,181 |
1 Jun 2023 | INR | 49.75 | 50.45 | 48.9 | 49.55 | 49.55 | +0.4 (+0.81%) | 8,438 |
31 May 2023 | INR | 48.4 | 49.9 | 48.4 | 49.15 | 49.15 | -0.15 (-0.30%) | 5,169 |
30 May 2023 | INR | 49.15 | 49.7 | 49 | 49.3 | 49.3 | +0.15 (+0.31%) | 3,198 |
29 May 2023 | INR | 50.5 | 50.5 | 48.9 | 49.15 | 49.15 | -0.65 (-1.31%) | 14,303 |
26 May 2023 | INR | 51.1 | 51.65 | 49.1 | 49.8 | 49.8 | -1.35 (-2.64%) | 42,034 |
25 May 2023 | INR | 50 | 51.8 | 49.25 | 51.15 | 51.15 | +1.15 (+2.30%) | 24,722 |
24 May 2023 | INR | 48.8 | 50.4 | 48.8 | 50 | 50 | +0.75 (+1.52%) | 17,414 |
23 May 2023 | INR | 49.6 | 50.2 | 48.5 | 49.25 | 49.25 | +0.9 (+1.86%) | 51,239 |
22 May 2023 | INR | 51.6 | 51.6 | 47.2 | 48.35 | 48.35 | -2.2 (-4.35%) | 50,050 |
19 May 2023 | INR | 50.4 | 51.5 | 49.5 | 50.55 | 50.55 | -0.25 (-0.49%) | 9,991 |
18 May 2023 | INR | 51.8 | 51.8 | 50.35 | 50.8 | 50.8 | +0.45 (+0.89%) | 11,447 |
17 May 2023 | INR | 50.15 | 51.45 | 49.05 | 50.35 | 50.35 | +0.2 (+0.40%) | 26,053 |
16 May 2023 | INR | 52.8 | 53 | 49.05 | 50.15 | 50.15 | -4.2 (-7.73%) | 97,332 |
15 May 2023 | INR | 51.7 | 55.15 | 51.7 | 54.35 | 54.35 | +2.45 (+4.72%) | 35,186 |
12 May 2023 | INR | 52.35 | 54 | 51.35 | 51.9 | 51.9 | -0.4 (-0.76%) | 39,581 |
11 May 2023 | INR | 53.5 | 53.5 | 51.75 | 52.3 | 52.3 | -0.9 (-1.69%) | 6,561 |
10 May 2023 | INR | 53.75 | 54 | 52 | 53.2 | 53.2 | +0.45 (+0.85%) | 61,184 |
9 May 2023 | INR | 51.05 | 53.35 | 51.05 | 52.75 | 52.75 | +1.3 (+2.53%) | 7,833 |
8 May 2023 | INR | 52.2 | 53.55 | 50.7 | 51.45 | 51.45 | -1.65 (-3.11%) | 30,903 |
5 May 2023 | INR | 53.65 | 54 | 52.45 | 53.1 | 53.1 | -0.55 (-1.03%) | 19,787 |
4 May 2023 | INR | 54 | 54.05 | 52.95 | 53.65 | 53.65 | -0.05 (-0.09%) | 34,046 |
3 May 2023 | INR | 54.2 | 54.2 | 52.35 | 53.7 | 53.7 | -0.2 (-0.37%) | 36,795 |
2 May 2023 | INR | 57.7 | 57.7 | 53.3 | 53.9 | 53.9 | -2.6 (-4.60%) | 62,455 |
28 Apr 2023 | INR | 60.95 | 62.7 | 56.2 | 56.5 | 56.5 | +0.55 (+0.98%) | 408,606 |
27 Apr 2023 | INR | 50.55 | 57.4 | 50.45 | 55.95 | 55.95 | +6.05 (+12.12%) | 182,149 |
26 Apr 2023 | INR | 52 | 52.7 | 49.15 | 49.9 | 49.9 | -2.1 (-4.04%) | 26,775 |
25 Apr 2023 | INR | 49.5 | 54.25 | 49.5 | 52 | 52 | +1.95 (+3.90%) | 85,435 |