Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 9.1 | 9.25 | 8.8 | 8.85 | 8.85 | -0.15 (-1.67%) | 392,844 |
8 Jun 2023 | INR | 9.45 | 9.45 | 8.9 | 9 | 9 | -0.3 (-3.23%) | 620,514 |
7 Jun 2023 | INR | 8.65 | 9.6 | 8.55 | 9.3 | 9.3 | +0.65 (+7.51%) | 903,521 |
6 Jun 2023 | INR | 8.6 | 8.65 | 8.5 | 8.65 | 8.65 | +0.1 (+1.17%) | 116,526 |
5 Jun 2023 | INR | 8.6 | 8.7 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 140,745 |
2 Jun 2023 | INR | 8.6 | 8.75 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 325,188 |
1 Jun 2023 | INR | 8.65 | 8.65 | 8.45 | 8.6 | 8.6 | +0.2 (+2.38%) | 198,027 |
31 May 2023 | INR | 8.7 | 8.75 | 8.05 | 8.4 | 8.4 | -0.2 (-2.33%) | 467,979 |
30 May 2023 | INR | 8.55 | 8.75 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 361,384 |
29 May 2023 | INR | 8.45 | 8.65 | 8.45 | 8.55 | 8.55 | +0.1 (+1.18%) | 113,429 |
26 May 2023 | INR | 8.55 | 8.55 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 78,709 |
25 May 2023 | INR | 8.45 | 8.5 | 8.35 | 8.4 | 8.4 | -0.05 (-0.59%) | 141,648 |
24 May 2023 | INR | 8.5 | 8.8 | 8.45 | 8.45 | 8.45 | -0.1 (-1.17%) | 235,553 |
23 May 2023 | INR | 8.6 | 8.65 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 196,625 |
22 May 2023 | INR | 8.65 | 8.65 | 8.5 | 8.55 | 8.55 | +0.05 (+0.59%) | 167,882 |
19 May 2023 | INR | 8.55 | 8.6 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 66,297 |
18 May 2023 | INR | 8.65 | 8.8 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 81,156 |
17 May 2023 | INR | 8.8 | 8.8 | 8.55 | 8.6 | 8.6 | -0.1 (-1.15%) | 200,344 |
16 May 2023 | INR | 9 | 9 | 8.65 | 8.7 | 8.7 | -0.05 (-0.57%) | 171,154 |
15 May 2023 | INR | 8.7 | 9.15 | 8.6 | 8.75 | 8.75 | +0.15 (+1.74%) | 302,670 |
12 May 2023 | INR | 8.7 | 8.75 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 91,219 |
11 May 2023 | INR | 8.75 | 8.8 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 151,656 |
10 May 2023 | INR | 8.65 | 8.8 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 203,652 |
9 May 2023 | INR | 8.85 | 8.85 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 129,095 |
8 May 2023 | INR | 8.7 | 8.8 | 8.6 | 8.7 | 8.7 | +0.1 (+1.16%) | 95,819 |
5 May 2023 | INR | 8.7 | 8.75 | 8.55 | 8.6 | 8.6 | -0.05 (-0.58%) | 139,021 |
4 May 2023 | INR | 8.7 | 8.75 | 8.55 | 8.65 | 8.65 | +0.05 (+0.58%) | 213,019 |
3 May 2023 | INR | 8.7 | 8.7 | 8.55 | 8.6 | 8.6 | 0.0 (0.0%) | 126,607 |
2 May 2023 | INR | 8.75 | 8.75 | 8.45 | 8.6 | 8.6 | +0.1 (+1.18%) | 124,695 |
28 Apr 2023 | INR | 8.75 | 8.75 | 8.45 | 8.5 | 8.5 | -0.15 (-1.73%) | 415,818 |