Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 32.15 | 32.15 | 30.5 | 30.8 | 30.8 | -0.85 (-2.69%) | 163,257 |
5 Jun 2023 | INR | 31.05 | 32.2 | 31 | 31.65 | 31.65 | +1.05 (+3.43%) | 38,742 |
2 Jun 2023 | INR | 31.4 | 32 | 29.55 | 30.6 | 30.6 | -1 (-3.16%) | 141,809 |
1 Jun 2023 | INR | 30.8 | 31.8 | 30.8 | 31.6 | 31.6 | +0.8 (+2.60%) | 38,676 |
31 May 2023 | INR | 30 | 31.75 | 29.5 | 30.8 | 30.8 | -1.65 (-5.08%) | 149,435 |
30 May 2023 | INR | 32.65 | 32.95 | 31.65 | 32.45 | 32.45 | +0.3 (+0.93%) | 30,778 |
29 May 2023 | INR | 32.15 | 32.45 | 32.05 | 32.15 | 32.15 | +0.4 (+1.26%) | 19,203 |
26 May 2023 | INR | 32 | 33.65 | 31.35 | 31.75 | 31.75 | -0.05 (-0.16%) | 134,343 |
25 May 2023 | INR | 32.85 | 33 | 31.35 | 31.8 | 31.8 | -0.55 (-1.70%) | 100,721 |
24 May 2023 | INR | 34.35 | 34.35 | 32.15 | 32.35 | 32.35 | -1.65 (-4.85%) | 176,922 |
23 May 2023 | INR | 32.15 | 36.4 | 32.15 | 34 | 34 | +1.6 (+4.94%) | 1,053,383 |
22 May 2023 | INR | 33.95 | 33.95 | 32.1 | 32.4 | 32.4 | -1.35 (-4%) | 64,957 |
19 May 2023 | INR | 35.9 | 35.9 | 33.55 | 33.75 | 33.75 | -1.6 (-4.53%) | 62,233 |
18 May 2023 | INR | 35.4 | 35.95 | 33.6 | 35.35 | 35.35 | +0.55 (+1.58%) | 110,813 |
17 May 2023 | INR | 34.7 | 35 | 33.8 | 34.8 | 34.8 | +1 (+2.96%) | 37,968 |
16 May 2023 | INR | 35.45 | 35.45 | 33.5 | 33.8 | 33.8 | -1.1 (-3.15%) | 36,215 |
15 May 2023 | INR | 36.7 | 36.7 | 34.1 | 34.9 | 34.9 | -1.9 (-5.16%) | 57,166 |
12 May 2023 | INR | 35.5 | 37 | 35.15 | 36.8 | 36.8 | +1.45 (+4.10%) | 41,011 |
11 May 2023 | INR | 36.95 | 36.95 | 35 | 35.35 | 35.35 | -1.15 (-3.15%) | 18,501 |
10 May 2023 | INR | 37.1 | 37.2 | 34.6 | 36.5 | 36.5 | +0.2 (+0.55%) | 151,276 |
9 May 2023 | INR | 35.85 | 36.9 | 35.8 | 36.3 | 36.3 | +0.45 (+1.26%) | 100,860 |
8 May 2023 | INR | 36.75 | 36.75 | 35.35 | 35.85 | 35.85 | -0.05 (-0.14%) | 76,857 |
5 May 2023 | INR | 36 | 37.45 | 35.35 | 35.9 | 35.9 | -0.1 (-0.28%) | 106,896 |
4 May 2023 | INR | 34.5 | 36.5 | 33.75 | 36 | 36 | +1.45 (+4.20%) | 145,625 |
3 May 2023 | INR | 34.65 | 34.95 | 33.4 | 34.55 | 34.55 | +0.5 (+1.47%) | 28,124 |
2 May 2023 | INR | 34.9 | 34.9 | 33.35 | 34.05 | 34.05 | +0.05 (+0.15%) | 46,502 |
28 Apr 2023 | INR | 33.15 | 34.4 | 32.9 | 34 | 34 | +0.9 (+2.72%) | 30,387 |
27 Apr 2023 | INR | 32.25 | 33.4 | 32.25 | 33.1 | 33.1 | +0.5 (+1.53%) | 32,820 |
26 Apr 2023 | INR | 32 | 33.45 | 32 | 32.6 | 32.6 | +0.1 (+0.31%) | 16,335 |
25 Apr 2023 | INR | 33 | 33 | 32 | 32.5 | 32.5 | +0.45 (+1.40%) | 20,046 |