Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 51.84 | 52.95 | 51.15 | 52.2 | 52.2 | +0.42 (+0.81%) | 494,566 |
5 Jun 2023 | INR | 51.11 | 52.5 | 51 | 51.78 | 51.78 | +1.05 (+2.07%) | 458,493 |
2 Jun 2023 | INR | 47.84 | 51 | 47.03 | 50.73 | 50.73 | +3.64 (+7.73%) | 1,319,593 |
1 Jun 2023 | INR | 48.01 | 48.58 | 46.63 | 47.09 | 47.09 | +0.25 (+0.53%) | 1,220,298 |
31 May 2023 | INR | 46.77 | 47.22 | 46.14 | 46.84 | 46.84 | +0.53 (+1.14%) | 98,971 |
30 May 2023 | INR | 45.96 | 47.3 | 45.76 | 46.31 | 46.31 | +0.37 (+0.81%) | 490,918 |
29 May 2023 | INR | 45.97 | 46.46 | 45.53 | 45.94 | 45.94 | -0.02 (-0.04%) | 116,292 |
26 May 2023 | INR | 44.96 | 47.06 | 44.92 | 45.96 | 45.96 | +1 (+2.22%) | 198,900 |
25 May 2023 | INR | 44.81 | 45.7 | 44.52 | 44.96 | 44.96 | +0.15 (+0.33%) | 157,641 |
24 May 2023 | INR | 43.6 | 45.42 | 43.4 | 44.81 | 44.81 | +1.19 (+2.73%) | 178,022 |
23 May 2023 | INR | 43.26 | 44.39 | 43.26 | 43.62 | 43.62 | +0.36 (+0.83%) | 214,474 |
22 May 2023 | INR | 44.61 | 45.3 | 42.9 | 43.26 | 43.26 | -1.28 (-2.87%) | 645,836 |
19 May 2023 | INR | 45.8 | 46.43 | 44.15 | 44.54 | 44.54 | -0.15 (-0.34%) | 725,709 |
18 May 2023 | INR | 45.01 | 46.7 | 43.87 | 44.69 | 44.69 | -1.82 (-3.91%) | 2,329,853 |
17 May 2023 | INR | 48.47 | 48.65 | 46.25 | 46.51 | 46.51 | -1.52 (-3.16%) | 400,916 |
16 May 2023 | INR | 47.69 | 49.59 | 46.8 | 48.03 | 48.03 | +0.82 (+1.74%) | 800,826 |
15 May 2023 | INR | 44.5 | 48.47 | 43.5 | 47.21 | 47.21 | +2.01 (+4.45%) | 504,531 |
12 May 2023 | INR | 46.01 | 46.84 | 44.8 | 45.2 | 45.2 | -0.78 (-1.70%) | 447,571 |
11 May 2023 | INR | 43.46 | 46.2 | 43.46 | 45.98 | 45.98 | +2.19 (+5.00%) | 602,116 |
10 May 2023 | INR | 42.79 | 44.9 | 42.65 | 43.79 | 43.79 | +1.46 (+3.45%) | 457,389 |
9 May 2023 | INR | 40.11 | 42.8 | 40.11 | 42.33 | 42.33 | +1.77 (+4.36%) | 424,014 |
8 May 2023 | INR | 39.66 | 40.9 | 39.66 | 40.56 | 40.56 | +0.55 (+1.37%) | 104,662 |
5 May 2023 | INR | 40.95 | 40.95 | 39.54 | 40.01 | 40.01 | -0.66 (-1.62%) | 127,715 |
4 May 2023 | INR | 39.1 | 40.84 | 39.1 | 40.67 | 40.67 | +1.45 (+3.70%) | 107,378 |
3 May 2023 | INR | 38.4 | 40.5 | 38.4 | 39.22 | 39.22 | +0.07 (+0.18%) | 341,801 |
2 May 2023 | INR | 38.75 | 39.3 | 38.17 | 39.15 | 39.15 | +1.22 (+3.22%) | 351,053 |
28 Apr 2023 | INR | 36.51 | 38.49 | 36.05 | 37.93 | 37.93 | +1.3 (+3.55%) | 202,520 |
27 Apr 2023 | INR | 36.85 | 37.25 | 36.42 | 36.63 | 36.63 | -0.2 (-0.54%) | 67,839 |
26 Apr 2023 | INR | 36.6 | 37.2 | 36.42 | 36.83 | 36.83 | -0.02 (-0.05%) | 110,172 |
25 Apr 2023 | INR | 36 | 37.25 | 36 | 36.85 | 36.85 | +0.41 (+1.13%) | 225,149 |