Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 36.67 | 38.38 | 36.25 | 38.2 | 38.2 | +0.05 (+0.13%) | 1,464 |
5 Jun 2023 | INR | 38.83 | 39.78 | 36.66 | 38.15 | 38.15 | +0.08 (+0.21%) | 1,054 |
2 Jun 2023 | INR | 41.29 | 41.44 | 37.5 | 38.07 | 38.07 | -1.4 (-3.55%) | 11,407 |
1 Jun 2023 | INR | 39.64 | 39.64 | 36.5 | 39.47 | 39.47 | +3.43 (+9.52%) | 17,064 |
31 May 2023 | INR | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | +3.27 (+9.98%) | 3,378 |
30 May 2023 | INR | 30.87 | 33.04 | 27.51 | 32.77 | 32.77 | +2.73 (+9.09%) | 11,901 |
29 May 2023 | INR | 30.62 | 32.74 | 28.1 | 30.04 | 30.04 | -0.58 (-1.89%) | 2,360 |
26 May 2023 | INR | 29.93 | 30.62 | 27.2 | 30.62 | 30.62 | +2.74 (+9.83%) | 1,516 |
25 May 2023 | INR | 31.61 | 31.61 | 27.05 | 27.88 | 27.88 | -2.17 (-7.22%) | 3,303 |
24 May 2023 | INR | 29.9 | 33.48 | 29.26 | 30.05 | 30.05 | -2.14 (-6.65%) | 1,993 |
23 May 2023 | INR | 29.9 | 32.38 | 29 | 32.19 | 32.19 | +0.94 (+3.01%) | 323 |
22 May 2023 | INR | 31.2 | 32.5 | 30.27 | 31.25 | 31.25 | -1.27 (-3.91%) | 367 |
19 May 2023 | INR | 31.2 | 32.78 | 30.55 | 32.52 | 32.52 | -0.36 (-1.09%) | 479 |
18 May 2023 | INR | 32.3 | 32.88 | 31.43 | 32.88 | 32.88 | +1.21 (+3.82%) | 129 |
17 May 2023 | INR | 37.7 | 37.7 | 31.43 | 31.67 | 31.67 | -3.25 (-9.31%) | 7,970 |
16 May 2023 | INR | 34.98 | 35 | 30.23 | 34.92 | 34.92 | +2.04 (+6.20%) | 2,301 |
15 May 2023 | INR | 32.94 | 32.99 | 29.1 | 32.88 | 32.88 | +1.18 (+3.72%) | 3,158 |
12 May 2023 | INR | 30 | 32.34 | 30 | 31.7 | 31.7 | -0.05 (-0.16%) | 4 |
11 May 2023 | INR | 32.9 | 32.9 | 29.51 | 31.75 | 31.75 | +0.58 (+1.86%) | 2,722 |
10 May 2023 | INR | 30.51 | 31.2 | 30.51 | 31.17 | 31.17 | +0.55 (+1.80%) | 675 |
9 May 2023 | INR | 29.81 | 33.43 | 29.81 | 30.62 | 30.62 | -0.15 (-0.49%) | 7,002 |
8 May 2023 | INR | 28.19 | 32.24 | 28.19 | 30.77 | 30.77 | +1.46 (+4.98%) | 4,652 |
5 May 2023 | INR | 30.8 | 30.8 | 26.9 | 29.31 | 29.31 | +0.55 (+1.91%) | 922 |
4 May 2023 | INR | 31 | 31.5 | 28.61 | 28.76 | 28.76 | -2.29 (-7.38%) | 17,938 |
3 May 2023 | INR | 28.55 | 31.97 | 28.55 | 31.05 | 31.05 | +0.56 (+1.84%) | 1,158 |
2 May 2023 | INR | 30.98 | 30.98 | 30.4 | 30.49 | 30.49 | +1.98 (+6.94%) | 396 |
28 Apr 2023 | INR | 32.5 | 32.5 | 28.08 | 28.51 | 28.51 | -1.75 (-5.78%) | 6,497 |
27 Apr 2023 | INR | 30.33 | 32.35 | 30.05 | 30.26 | 30.26 | -1 (-3.20%) | 346 |
26 Apr 2023 | INR | 34.28 | 34.28 | 30.86 | 31.26 | 31.26 | -3.02 (-8.81%) | 4,215 |
25 Apr 2023 | INR | 35.1 | 35.1 | 32.2 | 34.28 | 34.28 | -0.72 (-2.06%) | 4,050 |