Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 42.15 | 42.6 | 41.85 | 42.35 | 42.35 | +0.25 (+0.59%) | 9,354,290 |
8 Jun 2023 | INR | 42.45 | 42.75 | 42 | 42.1 | 42.1 | -0.1 (-0.24%) | 7,149,697 |
7 Jun 2023 | INR | 42.15 | 42.65 | 41.75 | 42.2 | 42.2 | +0.55 (+1.32%) | 12,417,151 |
6 Jun 2023 | INR | 41.5 | 42.1 | 41.35 | 41.65 | 41.65 | +0.1 (+0.24%) | 7,807,290 |
5 Jun 2023 | INR | 41.5 | 42 | 41.1 | 41.55 | 41.55 | +0.25 (+0.61%) | 8,170,749 |
2 Jun 2023 | INR | 41.1 | 41.5 | 40.85 | 41.3 | 41.3 | +0.5 (+1.23%) | 7,492,897 |
1 Jun 2023 | INR | 40.8 | 41.2 | 40.65 | 40.8 | 40.8 | +0.3 (+0.74%) | 6,279,111 |
31 May 2023 | INR | 40.95 | 41.25 | 40.3 | 40.5 | 40.5 | -0.35 (-0.86%) | 14,188,091 |
30 May 2023 | INR | 40.75 | 41.55 | 40.4 | 40.85 | 40.85 | +0.3 (+0.74%) | 19,190,583 |
29 May 2023 | INR | 44.3 | 44.3 | 40 | 40.55 | 40.55 | -4.45 (-9.89%) | 45,153,505 |
26 May 2023 | INR | 45.2 | 45.65 | 44.5 | 45 | 45 | +0.05 (+0.11%) | 12,924,791 |
25 May 2023 | INR | 44.6 | 45.5 | 44.6 | 44.95 | 44.95 | +0.05 (+0.11%) | 4,923,087 |
24 May 2023 | INR | 45.05 | 45.3 | 44.65 | 44.9 | 44.9 | -0.4 (-0.88%) | 4,547,387 |
23 May 2023 | INR | 45.45 | 45.65 | 44.95 | 45.3 | 45.3 | -0.05 (-0.11%) | 6,388,824 |
22 May 2023 | INR | 45 | 45.5 | 44.7 | 45.35 | 45.35 | +0.2 (+0.44%) | 8,466,292 |
19 May 2023 | INR | 45.05 | 45.25 | 44.45 | 45.15 | 45.15 | +0.15 (+0.33%) | 6,689,415 |
18 May 2023 | INR | 45.65 | 45.85 | 44.9 | 45 | 45 | -0.6 (-1.32%) | 4,768,281 |
17 May 2023 | INR | 45.4 | 45.7 | 45.05 | 45.6 | 45.6 | +0.2 (+0.44%) | 4,715,032 |
16 May 2023 | INR | 46.1 | 46.3 | 45.3 | 45.4 | 45.4 | -0.65 (-1.41%) | 4,916,050 |
15 May 2023 | INR | 46.1 | 46.55 | 45.6 | 46.05 | 46.05 | -0.05 (-0.11%) | 18,043,618 |
12 May 2023 | INR | 46.85 | 46.85 | 46 | 46.1 | 46.1 | -0.4 (-0.86%) | 8,533,066 |
11 May 2023 | INR | 46.9 | 47.35 | 46.45 | 46.5 | 46.5 | -0.25 (-0.53%) | 8,537,192 |
10 May 2023 | INR | 45.8 | 46.85 | 45.7 | 46.75 | 46.75 | +0.95 (+2.07%) | 11,099,648 |
9 May 2023 | INR | 46.65 | 46.9 | 45.7 | 45.8 | 45.8 | -0.75 (-1.61%) | 12,432,885 |
8 May 2023 | INR | 46.95 | 46.95 | 45.9 | 46.55 | 46.55 | +0.95 (+2.08%) | 6,608,306 |
5 May 2023 | INR | 46.25 | 46.8 | 45.45 | 45.6 | 45.6 | -0.85 (-1.83%) | 6,882,807 |
4 May 2023 | INR | 46.2 | 46.9 | 46 | 46.45 | 46.45 | +0.2 (+0.43%) | 8,160,122 |
3 May 2023 | INR | 45.65 | 46.9 | 45.5 | 46.25 | 46.25 | +0.45 (+0.98%) | 13,862,360 |
2 May 2023 | INR | 45.65 | 46.15 | 45.4 | 45.8 | 45.8 | +0.15 (+0.33%) | 10,257,295 |
28 Apr 2023 | INR | 45.45 | 45.7 | 45.25 | 45.65 | 45.65 | +0.55 (+1.22%) | 9,432,892 |