Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2023 | INR | 27.8 | 28 | 27.45 | 27.7 | 27.7 | +0.15 (+0.54%) | 5,190,000 |
26 May 2023 | INR | 27.55 | 27.65 | 27.25 | 27.55 | 27.55 | +0.1 (+0.36%) | 4,020,000 |
25 May 2023 | INR | 26.9 | 27.6 | 26.85 | 27.45 | 27.45 | +0.65 (+2.43%) | 5,000,000 |
24 May 2023 | INR | 27.7 | 27.95 | 26.7 | 26.8 | 26.8 | -0.9 (-3.25%) | 9,300,000 |
23 May 2023 | INR | 27.7 | 28.2 | 27.55 | 27.7 | 27.7 | +0.15 (+0.54%) | 5,580,000 |
22 May 2023 | INR | 28.5 | 28.6 | 27.4 | 27.55 | 27.55 | -1.3 (-4.51%) | 14,400,000 |
19 May 2023 | INR | 28.9 | 29.5 | 28.7 | 28.85 | 28.85 | +0.05 (+0.17%) | 9,390,000 |
18 May 2023 | INR | 29.3 | 29.5 | 28.6 | 28.8 | 28.8 | -0.3 (-1.03%) | 10,480,000 |
17 May 2023 | INR | 29.05 | 30.25 | 29.05 | 29.1 | 29.1 | +0.15 (+0.52%) | 18,960,000 |
16 May 2023 | INR | 28.6 | 29.75 | 28.4 | 28.95 | 28.95 | +0.55 (+1.94%) | 22,100,000 |
15 May 2023 | INR | 28.05 | 29 | 28 | 28.4 | 28.4 | +0.5 (+1.79%) | 12,470,000 |
12 May 2023 | INR | 28.15 | 28.25 | 27.75 | 27.9 | 27.9 | -0.25 (-0.89%) | 3,620,000 |
11 May 2023 | INR | 28.55 | 28.65 | 28.1 | 28.15 | 28.15 | -0.25 (-0.88%) | 3,540,000 |
10 May 2023 | INR | 28.05 | 28.8 | 28.05 | 28.4 | 28.4 | +0.8 (+2.90%) | 13,950,000 |
9 May 2023 | INR | 28.1 | 28.4 | 27.25 | 27.6 | 27.6 | -0.45 (-1.60%) | 9,080,000 |
8 May 2023 | INR | 28.2 | 28.3 | 28 | 28.05 | 28.05 | 0.0 (0.0%) | 5,650,000 |
5 May 2023 | INR | 28.5 | 28.65 | 28 | 28.05 | 28.05 | -0.4 (-1.41%) | 5,730,000 |
4 May 2023 | INR | 28.45 | 28.85 | 28.3 | 28.45 | 28.45 | +0.05 (+0.18%) | 7,310,000 |
3 May 2023 | INR | 28.5 | 29.2 | 28.3 | 28.4 | 28.4 | -0.15 (-0.53%) | 13,430,000 |
2 May 2023 | INR | 28 | 28.7 | 27.6 | 28.55 | 28.55 | +1.15 (+4.20%) | 26,510,000 |
28 Apr 2023 | INR | 28 | 28.35 | 27.25 | 27.4 | 27.4 | +0.2 (+0.74%) | 17,950,000 |
27 Apr 2023 | INR | 26.5 | 27.45 | 26.5 | 27.2 | 27.2 | +0.9 (+3.42%) | 12,700,000 |
26 Apr 2023 | INR | 26.9 | 27.1 | 26.2 | 26.3 | 26.3 | -0.5 (-1.87%) | 8,000,000 |
25 Apr 2023 | INR | 26.25 | 26.9 | 26.15 | 26.8 | 26.8 | +0.7 (+2.68%) | 5,630,000 |
24 Apr 2023 | INR | 25.8 | 26.3 | 25.4 | 26.1 | 26.1 | +0.4 (+1.56%) | 6,850,000 |
21 Apr 2023 | INR | 26.3 | 26.35 | 25.55 | 25.7 | 25.7 | -0.5 (-1.91%) | 9,860,000 |
20 Apr 2023 | INR | 26.75 | 26.85 | 26.15 | 26.2 | 26.2 | -0.45 (-1.69%) | 6,830,000 |
19 Apr 2023 | INR | 27 | 27.3 | 26.55 | 26.65 | 26.65 | -0.25 (-0.93%) | 5,200,000 |
18 Apr 2023 | INR | 27.1 | 27.25 | 26.75 | 26.9 | 26.9 | -0.15 (-0.55%) | 4,300,000 |
17 Apr 2023 | INR | 26.5 | 27.15 | 26.45 | 27.05 | 27.05 | +0.4 (+1.50%) | 5,850,000 |