Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 25.3 | 25.5 | 25 | 25.1 | 25.1 | -0.15 (-0.59%) | 5,590,000 |
7 Jun 2023 | INR | 25.25 | 25.7 | 25.2 | 25.25 | 25.25 | 0.0 (0.0%) | 6,590,000 |
6 Jun 2023 | INR | 25.05 | 25.55 | 24.75 | 25.25 | 25.25 | +0.2 (+0.80%) | 5,980,000 |
5 Jun 2023 | INR | 25.1 | 25.4 | 25 | 25.05 | 25.05 | -0.3 (-1.18%) | 6,320,000 |
2 Jun 2023 | INR | 25.2 | 26.05 | 25.1 | 25.35 | 25.35 | +0.3 (+1.20%) | 17,450,000 |
1 Jun 2023 | INR | 24.2 | 25.45 | 24.2 | 25.05 | 25.05 | +0.6 (+2.45%) | 15,350,000 |
31 May 2023 | INR | 24.15 | 24.6 | 23.85 | 24.45 | 24.45 | +0.3 (+1.24%) | 7,100,000 |
30 May 2023 | INR | 24.4 | 24.4 | 24.1 | 24.15 | 24.15 | -0.1 (-0.41%) | 3,460,000 |
29 May 2023 | INR | 24.45 | 24.85 | 24.15 | 24.25 | 24.25 | -0.05 (-0.21%) | 7,910,000 |
26 May 2023 | INR | 23.7 | 24.5 | 23.6 | 24.3 | 24.3 | +0.6 (+2.53%) | 6,800,000 |
25 May 2023 | INR | 23.95 | 23.95 | 23.55 | 23.7 | 23.7 | -0.2 (-0.84%) | 5,200,000 |
24 May 2023 | INR | 23.85 | 24.1 | 23.7 | 23.9 | 23.9 | -0.05 (-0.21%) | 5,390,000 |
23 May 2023 | INR | 24.1 | 24.2 | 23.8 | 23.95 | 23.95 | -0.1 (-0.42%) | 4,860,000 |
22 May 2023 | INR | 24.4 | 24.4 | 24 | 24.05 | 24.05 | -0.25 (-1.03%) | 5,080,000 |
19 May 2023 | INR | 24.6 | 24.65 | 24.1 | 24.3 | 24.3 | -0.3 (-1.22%) | 6,170,000 |
18 May 2023 | INR | 24.95 | 25.1 | 24.4 | 24.6 | 24.6 | -0.3 (-1.20%) | 6,580,000 |
17 May 2023 | INR | 25.05 | 25.25 | 24.65 | 24.9 | 24.9 | -0.1 (-0.40%) | 7,060,000 |
16 May 2023 | INR | 25.05 | 25.55 | 24.9 | 25 | 25 | +0.15 (+0.60%) | 11,980,000 |
15 May 2023 | INR | 25.8 | 25.8 | 24.65 | 24.85 | 24.85 | -0.4 (-1.58%) | 15,490,000 |
12 May 2023 | INR | 24.9 | 25.4 | 24.75 | 25.25 | 25.25 | +0.45 (+1.81%) | 12,230,000 |
11 May 2023 | INR | 24.7 | 25.15 | 24.35 | 24.8 | 24.8 | +0.3 (+1.22%) | 11,060,000 |
10 May 2023 | INR | 24.85 | 24.95 | 24.3 | 24.5 | 24.5 | -0.4 (-1.61%) | 8,170,000 |
9 May 2023 | INR | 25.25 | 25.4 | 24.65 | 24.9 | 24.9 | -0.15 (-0.60%) | 8,340,000 |
8 May 2023 | INR | 25.15 | 25.45 | 24.75 | 25.05 | 25.05 | 0.0 (0.0%) | 12,260,000 |
5 May 2023 | INR | 25.55 | 25.85 | 24.95 | 25.05 | 25.05 | -0.35 (-1.38%) | 14,090,000 |
4 May 2023 | INR | 25.35 | 25.55 | 25.15 | 25.4 | 25.4 | +0.3 (+1.20%) | 8,210,000 |
3 May 2023 | INR | 25.45 | 25.7 | 25 | 25.1 | 25.1 | -0.7 (-2.71%) | 12,250,000 |
2 May 2023 | INR | 26.15 | 26.5 | 25.5 | 25.8 | 25.8 | 0.0 (0.0%) | 21,490,000 |
28 Apr 2023 | INR | 24.9 | 26 | 24.9 | 25.8 | 25.8 | +1.1 (+4.45%) | 28,140,000 |
27 Apr 2023 | INR | 24.7 | 25.35 | 24.55 | 24.7 | 24.7 | +0.2 (+0.82%) | 18,370,000 |