Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 48 | 48 | 44.05 | 45.87 | 45.87 | +0.92 (+2.05%) | 4,384 |
5 Jun 2023 | INR | 48.08 | 49.94 | 43.3 | 44.95 | 44.95 | -1.05 (-2.28%) | 7,449 |
2 Jun 2023 | INR | 48 | 48 | 45 | 46 | 46 | +2.46 (+5.65%) | 1,046 |
1 Jun 2023 | INR | 40.27 | 48 | 40.27 | 43.54 | 43.54 | +1.04 (+2.45%) | 7,273 |
31 May 2023 | INR | 43.85 | 45 | 42.3 | 42.5 | 42.5 | -0.5 (-1.16%) | 292 |
30 May 2023 | INR | 39.1 | 44.89 | 39 | 43 | 43 | -0.52 (-1.19%) | 8,704 |
29 May 2023 | INR | 49.9 | 49.9 | 43.05 | 43.52 | 43.52 | -2.03 (-4.46%) | 3,446 |
26 May 2023 | INR | 48.67 | 49.99 | 45.4 | 45.55 | 45.55 | -4.36 (-8.74%) | 2,417 |
25 May 2023 | INR | 52 | 52 | 47.25 | 49.91 | 49.91 | -0.16 (-0.32%) | 6,378 |
24 May 2023 | INR | 43.75 | 52.52 | 41.26 | 50.07 | 50.07 | +6.3 (+14.39%) | 9,248 |
23 May 2023 | INR | 42.19 | 43.97 | 40.53 | 43.77 | 43.77 | +1.48 (+3.50%) | 2,638 |
22 May 2023 | INR | 40.01 | 42.99 | 39.02 | 42.29 | 42.29 | +0.58 (+1.39%) | 1,838 |
19 May 2023 | INR | 42.9 | 42.9 | 40.3 | 41.71 | 41.71 | -0.91 (-2.14%) | 1,827 |
18 May 2023 | INR | 41.02 | 43.97 | 41.02 | 42.62 | 42.62 | -0.38 (-0.88%) | 747 |
17 May 2023 | INR | 42.93 | 43 | 42.93 | 43 | 43 | 0.0 (0.0%) | 260 |
16 May 2023 | INR | 44 | 44 | 39.3 | 43 | 43 | +1.55 (+3.74%) | 938 |
15 May 2023 | INR | 41.69 | 44.5 | 39 | 41.45 | 41.45 | +0.95 (+2.35%) | 7,028 |
12 May 2023 | INR | 43.07 | 44.37 | 39 | 40.5 | 40.5 | -1.52 (-3.62%) | 2,668 |
11 May 2023 | INR | 44.28 | 44.3 | 40.16 | 42.02 | 42.02 | -3.48 (-7.65%) | 2,160 |
10 May 2023 | INR | 43.95 | 47.9 | 41.6 | 45.5 | 45.5 | +2.07 (+4.77%) | 3,342 |
9 May 2023 | INR | 41.83 | 45.75 | 40.07 | 43.43 | 43.43 | +1.6 (+3.83%) | 4,452 |
8 May 2023 | INR | 41.85 | 43 | 40.86 | 41.83 | 41.83 | +1.28 (+3.16%) | 215 |
5 May 2023 | INR | 43.85 | 43.85 | 40.01 | 40.55 | 40.55 | -3.3 (-7.53%) | 2,206 |
4 May 2023 | INR | 40.3 | 45 | 40 | 43.85 | 43.85 | +3.45 (+8.54%) | 2,352 |
3 May 2023 | INR | 40.5 | 40.5 | 40.4 | 40.4 | 40.4 | +0.09 (+0.22%) | 246 |
2 May 2023 | INR | 40.4 | 40.4 | 38.5 | 40.31 | 40.31 | +1.8 (+4.67%) | 1,829 |
28 Apr 2023 | INR | 39.9 | 39.9 | 38.51 | 38.51 | 38.51 | -0.48 (-1.23%) | 57 |
27 Apr 2023 | INR | 39 | 40.49 | 38.5 | 38.99 | 38.99 | -0.51 (-1.29%) | 1,763 |
26 Apr 2023 | INR | 38.76 | 39.5 | 38.1 | 39.5 | 39.5 | +0.74 (+1.91%) | 1,307 |
25 Apr 2023 | INR | 37.98 | 38.98 | 37.05 | 38.76 | 38.76 | +2.1 (+5.73%) | 3,009 |