Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 30.3 | 30.82 | 30.3 | 30.44 | 30.44 | -0.23 (-0.75%) | 178,825 |
5 Jun 2023 | INR | 30.65 | 31.04 | 30.27 | 30.67 | 30.67 | +0.26 (+0.85%) | 207,862 |
2 Jun 2023 | INR | 30.03 | 30.6 | 30.03 | 30.41 | 30.41 | +0.39 (+1.30%) | 140,815 |
1 Jun 2023 | INR | 30 | 30.38 | 29.93 | 30.02 | 30.02 | +0.02 (+0.07%) | 145,514 |
31 May 2023 | INR | 29.92 | 30.11 | 29.86 | 30 | 30 | -0.19 (-0.63%) | 54,760 |
30 May 2023 | INR | 30.37 | 30.55 | 29.92 | 30.19 | 30.19 | +0.2 (+0.67%) | 160,536 |
29 May 2023 | INR | 30.25 | 30.63 | 29.87 | 29.99 | 29.99 | -0.44 (-1.45%) | 154,444 |
26 May 2023 | INR | 29.61 | 30.95 | 29.61 | 30.43 | 30.43 | +0.73 (+2.46%) | 508,741 |
25 May 2023 | INR | 29.61 | 29.93 | 29.53 | 29.7 | 29.7 | -0.04 (-0.13%) | 71,943 |
24 May 2023 | INR | 29.65 | 30.1 | 29.63 | 29.74 | 29.74 | +0.1 (+0.34%) | 65,006 |
23 May 2023 | INR | 29.31 | 30.07 | 29.31 | 29.64 | 29.64 | +0.02 (+0.07%) | 57,052 |
22 May 2023 | INR | 29.2 | 30.08 | 29.2 | 29.62 | 29.62 | -0.2 (-0.67%) | 214,695 |
19 May 2023 | INR | 29.6 | 30.08 | 29.5 | 29.82 | 29.82 | -0.24 (-0.80%) | 160,079 |
18 May 2023 | INR | 30.2 | 30.42 | 29.81 | 30.06 | 30.06 | -0.03 (-0.10%) | 217,179 |
17 May 2023 | INR | 30.11 | 30.55 | 30.01 | 30.09 | 30.09 | -0.17 (-0.56%) | 118,222 |
16 May 2023 | INR | 30.01 | 30.7 | 30.01 | 30.26 | 30.26 | +0.11 (+0.36%) | 78,433 |
15 May 2023 | INR | 30.12 | 30.48 | 30.08 | 30.15 | 30.15 | -0.14 (-0.46%) | 88,367 |
12 May 2023 | INR | 30.5 | 30.88 | 30.2 | 30.29 | 30.29 | -0.46 (-1.50%) | 119,554 |
11 May 2023 | INR | 29.82 | 31.3 | 29.82 | 30.75 | 30.75 | +0.55 (+1.82%) | 184,567 |
10 May 2023 | INR | 30 | 30.53 | 29.75 | 30.2 | 30.2 | -0.27 (-0.89%) | 134,884 |
9 May 2023 | INR | 30.68 | 31.07 | 30.02 | 30.47 | 30.47 | -0.21 (-0.68%) | 191,999 |
8 May 2023 | INR | 31.01 | 31.32 | 30.46 | 30.68 | 30.68 | -0.01 (-0.03%) | 199,934 |
5 May 2023 | INR | 31.1 | 31.41 | 30.52 | 30.69 | 30.69 | -0.22 (-0.71%) | 660,955 |
4 May 2023 | INR | 28.76 | 31.9 | 28.71 | 30.91 | 30.91 | +2.22 (+7.74%) | 2,318,076 |
3 May 2023 | INR | 28.38 | 29.53 | 28.29 | 28.69 | 28.69 | +0.42 (+1.49%) | 668,786 |
2 May 2023 | INR | 28.26 | 28.86 | 27.6 | 28.27 | 28.27 | +0.03 (+0.11%) | 477,748 |
28 Apr 2023 | INR | 31.83 | 32.7 | 26.36 | 28.24 | 28.24 | -3.58 (-11.25%) | 1,062,119 |
27 Apr 2023 | INR | 32.7 | 32.7 | 31.71 | 31.82 | 31.82 | -0.98 (-2.99%) | 742,785 |
26 Apr 2023 | INR | 30.1 | 33.88 | 29.53 | 32.8 | 32.8 | +2.79 (+9.30%) | 2,884,895 |
25 Apr 2023 | INR | 29.21 | 30.13 | 29.21 | 30.01 | 30.01 | +0.8 (+2.74%) | 280,193 |