Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 25.7 | 25.9 | 25.05 | 25.3 | 25.3 | -0.25 (-0.98%) | 181,259 |
8 Jun 2023 | INR | 26.75 | 26.75 | 25.1 | 25.55 | 25.55 | -0.5 (-1.92%) | 422,495 |
7 Jun 2023 | INR | 25 | 28.4 | 24.95 | 26.05 | 26.05 | +1.55 (+6.33%) | 1,520,649 |
6 Jun 2023 | INR | 24.3 | 24.95 | 24.05 | 24.5 | 24.5 | +0.1 (+0.41%) | 263,472 |
5 Jun 2023 | INR | 24.75 | 25.15 | 24 | 24.4 | 24.4 | -0.25 (-1.01%) | 176,003 |
2 Jun 2023 | INR | 24.25 | 25.2 | 24.05 | 24.65 | 24.65 | +0.5 (+2.07%) | 337,449 |
1 Jun 2023 | INR | 24.1 | 24.45 | 23.75 | 24.15 | 24.15 | +0.2 (+0.84%) | 116,525 |
31 May 2023 | INR | 24.35 | 24.35 | 23.65 | 23.95 | 23.95 | +0.35 (+1.48%) | 403,988 |
30 May 2023 | INR | 23.85 | 24.4 | 23.4 | 23.6 | 23.6 | -0.4 (-1.67%) | 442,730 |
29 May 2023 | INR | 24.55 | 24.55 | 23.8 | 24 | 24 | +0.2 (+0.84%) | 358,030 |
26 May 2023 | INR | 24 | 24.8 | 23.5 | 23.8 | 23.8 | -0.5 (-2.06%) | 221,014 |
25 May 2023 | INR | 24.2 | 24.6 | 23.75 | 24.3 | 24.3 | +0.3 (+1.25%) | 132,630 |
24 May 2023 | INR | 24.05 | 24.8 | 23.6 | 24 | 24 | -0.15 (-0.62%) | 165,739 |
23 May 2023 | INR | 23.25 | 24.7 | 23.1 | 24.15 | 24.15 | +1.15 (+5.00%) | 274,447 |
22 May 2023 | INR | 24.8 | 24.8 | 22.8 | 23 | 23 | -1.25 (-5.15%) | 367,064 |
19 May 2023 | INR | 24.4 | 24.8 | 24.05 | 24.25 | 24.25 | -0.15 (-0.61%) | 67,581 |
18 May 2023 | INR | 24.8 | 24.95 | 24.2 | 24.4 | 24.4 | -0.25 (-1.01%) | 59,857 |
17 May 2023 | INR | 24.85 | 25.05 | 24.45 | 24.65 | 24.65 | -0.2 (-0.80%) | 53,289 |
16 May 2023 | INR | 24.7 | 25.25 | 24.7 | 24.85 | 24.85 | -0.15 (-0.60%) | 93,142 |
15 May 2023 | INR | 25.05 | 25.4 | 24.8 | 25 | 25 | -0.05 (-0.20%) | 83,022 |
12 May 2023 | INR | 24.85 | 25.8 | 24.85 | 25.05 | 25.05 | -0.05 (-0.20%) | 163,761 |
11 May 2023 | INR | 25 | 25.3 | 24.9 | 25.1 | 25.1 | +0.1 (+0.40%) | 80,490 |
10 May 2023 | INR | 25.1 | 25.5 | 24.6 | 25 | 25 | -0.1 (-0.40%) | 242,163 |
9 May 2023 | INR | 24.7 | 25.5 | 23.8 | 25.1 | 25.1 | +0.4 (+1.62%) | 640,049 |
8 May 2023 | INR | 25 | 25.05 | 24.6 | 24.7 | 24.7 | -0.1 (-0.40%) | 70,456 |
5 May 2023 | INR | 24.75 | 25.05 | 24.55 | 24.8 | 24.8 | +0.05 (+0.20%) | 96,250 |
4 May 2023 | INR | 24.95 | 25.1 | 24.4 | 24.75 | 24.75 | 0.0 (0.0%) | 146,839 |
3 May 2023 | INR | 24.5 | 25.3 | 24.5 | 24.75 | 24.75 | -0.25 (-1%) | 334,501 |
2 May 2023 | INR | 25.9 | 26 | 24.65 | 25 | 25 | -0.9 (-3.47%) | 638,724 |
28 Apr 2023 | INR | 23.7 | 25.9 | 23.6 | 25.9 | 25.9 | +2.35 (+9.98%) | 1,100,778 |