Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 44.2 | 45.4 | 44.1 | 44.85 | 44.85 | +0.9 (+2.05%) | 21,338,505 |
7 Jun 2023 | INR | 44.5 | 45.1 | 43.85 | 43.95 | 43.95 | -0.6 (-1.35%) | 10,688,660 |
6 Jun 2023 | INR | 43.85 | 44.85 | 43.6 | 44.55 | 44.55 | +0.65 (+1.48%) | 13,080,051 |
5 Jun 2023 | INR | 43.5 | 45.15 | 43.4 | 43.9 | 43.9 | +0.7 (+1.62%) | 15,793,306 |
2 Jun 2023 | INR | 43.85 | 44.65 | 43.1 | 43.2 | 43.2 | -0.25 (-0.58%) | 9,734,350 |
1 Jun 2023 | INR | 43.45 | 43.8 | 42.95 | 43.45 | 43.45 | 0.0 (0.0%) | 10,761,376 |
31 May 2023 | INR | 43.8 | 44.1 | 42.95 | 43.45 | 43.45 | -0.35 (-0.80%) | 8,416,556 |
30 May 2023 | INR | 43.4 | 45.2 | 43.25 | 43.8 | 43.8 | +0.9 (+2.10%) | 19,070,599 |
29 May 2023 | INR | 43.2 | 43.95 | 42.75 | 42.9 | 42.9 | -0.05 (-0.12%) | 14,580,394 |
26 May 2023 | INR | 42.8 | 43.15 | 42.55 | 42.95 | 42.95 | +0.25 (+0.59%) | 4,713,616 |
25 May 2023 | INR | 43.05 | 43.25 | 42.55 | 42.7 | 42.7 | -0.3 (-0.70%) | 3,200,004 |
24 May 2023 | INR | 43.2 | 43.6 | 42.8 | 43 | 43 | -0.15 (-0.35%) | 4,711,384 |
23 May 2023 | INR | 43.7 | 44.05 | 42.85 | 43.15 | 43.15 | -0.4 (-0.92%) | 6,893,648 |
22 May 2023 | INR | 44.35 | 44.6 | 43.45 | 43.55 | 43.55 | -0.55 (-1.25%) | 3,748,160 |
19 May 2023 | INR | 44 | 44.5 | 43.25 | 44.1 | 44.1 | +0.05 (+0.11%) | 6,062,256 |
18 May 2023 | INR | 44.75 | 45.05 | 43.9 | 44.05 | 44.05 | -0.25 (-0.56%) | 5,293,124 |
17 May 2023 | INR | 44.25 | 44.75 | 44.25 | 44.3 | 44.3 | +0.05 (+0.11%) | 4,335,607 |
16 May 2023 | INR | 44.3 | 45.1 | 44.05 | 44.25 | 44.25 | +0.3 (+0.68%) | 6,386,134 |
15 May 2023 | INR | 44.6 | 44.7 | 43.8 | 43.95 | 43.95 | -0.6 (-1.35%) | 5,696,861 |
12 May 2023 | INR | 44.75 | 44.95 | 44.3 | 44.55 | 44.55 | +0.05 (+0.11%) | 5,525,797 |
11 May 2023 | INR | 44.45 | 44.75 | 43.95 | 44.5 | 44.5 | +0.05 (+0.11%) | 6,734,786 |
10 May 2023 | INR | 44.75 | 44.75 | 43.3 | 44.45 | 44.45 | -0.15 (-0.34%) | 7,430,991 |
9 May 2023 | INR | 45.7 | 45.9 | 44.5 | 44.6 | 44.6 | -1 (-2.19%) | 4,661,893 |
8 May 2023 | INR | 46 | 46.25 | 45.2 | 45.6 | 45.6 | -0.1 (-0.22%) | 7,966,329 |
5 May 2023 | INR | 45.1 | 46.65 | 44.5 | 45.7 | 45.7 | +0.45 (+0.99%) | 12,024,104 |
4 May 2023 | INR | 45.85 | 46.35 | 45.05 | 45.25 | 45.25 | -0.4 (-0.88%) | 12,539,637 |
3 May 2023 | INR | 44.25 | 46.1 | 44.05 | 45.65 | 45.65 | +1.15 (+2.58%) | 18,416,615 |
2 May 2023 | INR | 44.25 | 45.3 | 43.85 | 44.5 | 44.5 | +0.25 (+0.56%) | 12,956,872 |
28 Apr 2023 | INR | 45.2 | 45.45 | 44.05 | 44.25 | 44.25 | -0.6 (-1.34%) | 11,669,717 |
27 Apr 2023 | INR | 44.55 | 47.9 | 44.35 | 44.85 | 44.85 | +0.55 (+1.24%) | 46,751,538 |