Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 52.45 | 52.65 | 51.75 | 51.95 | 51.95 | -0.4 (-0.76%) | 31,320,000 |
7 Jun 2023 | INR | 52.15 | 52.45 | 52.05 | 52.35 | 52.35 | +0.3 (+0.58%) | 16,130,000 |
6 Jun 2023 | INR | 52.35 | 52.35 | 51.55 | 52.05 | 52.05 | -0.1 (-0.19%) | 18,740,000 |
5 Jun 2023 | INR | 52.55 | 52.8 | 52 | 52.15 | 52.15 | -0.15 (-0.29%) | 19,030,000 |
2 Jun 2023 | INR | 51.8 | 52.5 | 51.8 | 52.3 | 52.3 | +0.6 (+1.16%) | 25,140,000 |
1 Jun 2023 | INR | 51.85 | 52.25 | 51.55 | 51.7 | 51.7 | -0.15 (-0.29%) | 29,140,000 |
31 May 2023 | INR | 51.4 | 51.95 | 50.9 | 51.85 | 51.85 | +0.4 (+0.78%) | 36,100,000 |
30 May 2023 | INR | 50.8 | 51.55 | 50.65 | 51.45 | 51.45 | +0.65 (+1.28%) | 31,270,000 |
29 May 2023 | INR | 50.65 | 51.35 | 50.3 | 50.8 | 50.8 | +0.45 (+0.89%) | 33,670,000 |
26 May 2023 | INR | 49.75 | 50.5 | 49.7 | 50.35 | 50.35 | +0.7 (+1.41%) | 24,170,000 |
25 May 2023 | INR | 50.05 | 50.05 | 49.35 | 49.65 | 49.65 | -0.25 (-0.50%) | 27,260,000 |
24 May 2023 | INR | 50.25 | 50.8 | 49.8 | 49.9 | 49.9 | -0.7 (-1.38%) | 25,930,000 |
23 May 2023 | INR | 50.75 | 50.95 | 50.3 | 50.6 | 50.6 | +0.05 (+0.10%) | 30,910,000 |
22 May 2023 | INR | 49.85 | 50.75 | 49.7 | 50.55 | 50.55 | +1.3 (+2.64%) | 59,690,000 |
19 May 2023 | INR | 48.85 | 49.6 | 48.35 | 49.25 | 49.25 | +0.8 (+1.65%) | 46,970,000 |
18 May 2023 | INR | 49.6 | 49.7 | 48.35 | 48.45 | 48.45 | -0.85 (-1.72%) | 32,310,000 |
17 May 2023 | INR | 49.15 | 49.5 | 48.5 | 49.3 | 49.3 | +0.3 (+0.61%) | 31,020,000 |
16 May 2023 | INR | 49.3 | 49.85 | 48.8 | 49 | 49 | +0.05 (+0.10%) | 34,290,000 |
15 May 2023 | INR | 48.5 | 49.1 | 48.25 | 48.95 | 48.95 | +0.4 (+0.82%) | 22,300,000 |
12 May 2023 | INR | 48.5 | 48.8 | 48.05 | 48.55 | 48.55 | +0.05 (+0.10%) | 20,170,000 |
11 May 2023 | INR | 48.8 | 49.25 | 48.4 | 48.5 | 48.5 | 0.0 (0.0%) | 44,560,000 |
10 May 2023 | INR | 49.65 | 50 | 47.9 | 48.5 | 48.5 | -1.75 (-3.48%) | 94,620,000 |
9 May 2023 | INR | 52.45 | 52.55 | 50.05 | 50.25 | 50.25 | -1.85 (-3.55%) | 51,520,000 |
8 May 2023 | INR | 51.5 | 52.7 | 50.6 | 52.1 | 52.1 | -0.25 (-0.48%) | 64,120,000 |
5 May 2023 | INR | 53.35 | 53.85 | 52.2 | 52.35 | 52.35 | -1 (-1.87%) | 41,380,000 |
4 May 2023 | INR | 52.75 | 53.5 | 52.5 | 53.35 | 53.35 | +0.8 (+1.52%) | 31,540,000 |
3 May 2023 | INR | 51.95 | 52.95 | 51.8 | 52.55 | 52.55 | -0.2 (-0.38%) | 31,000,000 |
2 May 2023 | INR | 52.55 | 53.1 | 52.4 | 52.75 | 52.75 | +0.5 (+0.96%) | 31,570,000 |
28 Apr 2023 | INR | 50.6 | 52.5 | 50.5 | 52.25 | 52.25 | +1.85 (+3.67%) | 58,580,000 |
27 Apr 2023 | INR | 50.25 | 50.55 | 50 | 50.4 | 50.4 | +0.15 (+0.30%) | 27,680,000 |