Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | INR | 30.69 | 30.69 | 30.4 | 30.43 | 30.43 | -0.02 (-0.07%) | 105,980 |
2 Jun 2023 | INR | 30.87 | 30.87 | 30.41 | 30.45 | 30.45 | +0.03 (+0.10%) | 70,115 |
1 Jun 2023 | INR | 30.43 | 30.74 | 30.34 | 30.42 | 30.42 | +0.07 (+0.23%) | 98,257 |
31 May 2023 | INR | 30.38 | 30.53 | 30.3 | 30.35 | 30.35 | -0.03 (-0.10%) | 64,481 |
30 May 2023 | INR | 30.69 | 30.69 | 30.2 | 30.38 | 30.38 | +0.07 (+0.23%) | 39,633 |
29 May 2023 | INR | 30.35 | 30.73 | 30.26 | 30.31 | 30.31 | -0.04 (-0.13%) | 105,912 |
26 May 2023 | INR | 29.96 | 30.39 | 29.96 | 30.35 | 30.35 | +0.38 (+1.27%) | 109,320 |
25 May 2023 | INR | 29.87 | 30 | 29.74 | 29.97 | 29.97 | +0.22 (+0.74%) | 28,902 |
24 May 2023 | INR | 29.72 | 30 | 29.63 | 29.75 | 29.75 | -0.16 (-0.53%) | 62,811 |
23 May 2023 | INR | 30.4 | 30.4 | 29.7 | 29.91 | 29.91 | -0.1 (-0.33%) | 170,611 |
22 May 2023 | INR | 29.29 | 30.08 | 29.28 | 30.01 | 30.01 | +0.72 (+2.46%) | 198,952 |
19 May 2023 | INR | 29.29 | 29.41 | 28.91 | 29.29 | 29.29 | +0.35 (+1.21%) | 66,075 |
18 May 2023 | INR | 29.28 | 29.28 | 28.9 | 28.94 | 28.94 | -0.06 (-0.21%) | 89,467 |
17 May 2023 | INR | 29.43 | 29.43 | 28.78 | 29 | 29 | -0.25 (-0.85%) | 103,032 |
16 May 2023 | INR | 29.39 | 29.4 | 29.14 | 29.25 | 29.25 | +0.05 (+0.17%) | 66,648 |
15 May 2023 | INR | 29.29 | 29.35 | 28.86 | 29.2 | 29.2 | +0.2 (+0.69%) | 147,752 |
12 May 2023 | INR | 29.04 | 29.24 | 28.93 | 29 | 29 | -0.13 (-0.45%) | 324,268 |
11 May 2023 | INR | 29.18 | 29.36 | 28.97 | 29.13 | 29.13 | +0.03 (+0.10%) | 66,520 |
10 May 2023 | INR | 29.33 | 29.33 | 28.95 | 29.1 | 29.1 | -0.01 (-0.03%) | 49,877 |
9 May 2023 | INR | 28.98 | 29.16 | 28.93 | 29.11 | 29.11 | +0.16 (+0.55%) | 143,310 |
8 May 2023 | INR | 29.05 | 29.05 | 28.74 | 28.95 | 28.95 | +0.22 (+0.77%) | 54,679 |
5 May 2023 | INR | 29.12 | 29.12 | 28.64 | 28.73 | 28.73 | -0.11 (-0.38%) | 69,069 |
4 May 2023 | INR | 29 | 29.13 | 28.7 | 28.84 | 28.84 | +0.04 (+0.14%) | 135,127 |
3 May 2023 | INR | 29.29 | 29.29 | 28.66 | 28.8 | 28.8 | -0.2 (-0.69%) | 114,184 |
2 May 2023 | INR | 28.89 | 29.14 | 28.66 | 29 | 29 | +0.35 (+1.22%) | 215,398 |
28 Apr 2023 | INR | 28.45 | 28.74 | 28.41 | 28.65 | 28.65 | +0.31 (+1.09%) | 217,675 |
27 Apr 2023 | INR | 28.04 | 28.4 | 27.98 | 28.34 | 28.34 | +0.28 (+1.00%) | 150,114 |
26 Apr 2023 | INR | 28.01 | 28.14 | 27.9 | 28.06 | 28.06 | +0.1 (+0.36%) | 63,241 |
25 Apr 2023 | INR | 28.23 | 28.23 | 27.78 | 27.96 | 27.96 | +0.02 (+0.07%) | 86,870 |
24 Apr 2023 | INR | 28.08 | 28.36 | 27.65 | 27.94 | 27.94 | +0.18 (+0.65%) | 94,098 |