Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 42.52 | 42.78 | 40.9 | 41.13 | 41.13 | -0.87 (-2.07%) | 395,256 |
5 Jun 2023 | INR | 41.35 | 43.25 | 41.21 | 42 | 42 | +0.91 (+2.21%) | 577,258 |
2 Jun 2023 | INR | 40.9 | 41.33 | 40.75 | 41.09 | 41.09 | +0.51 (+1.26%) | 195,940 |
1 Jun 2023 | INR | 40.4 | 40.94 | 40 | 40.58 | 40.58 | +0.53 (+1.32%) | 414,083 |
31 May 2023 | INR | 40.79 | 41.09 | 39.31 | 40.05 | 40.05 | +0.4 (+1.01%) | 297,959 |
30 May 2023 | INR | 39.29 | 40.1 | 38.78 | 39.65 | 39.65 | +0.71 (+1.82%) | 539,961 |
29 May 2023 | INR | 39.37 | 39.9 | 38.75 | 38.94 | 38.94 | +0.43 (+1.12%) | 395,796 |
26 May 2023 | INR | 35.95 | 38.72 | 35.7 | 38.51 | 38.51 | +3.16 (+8.94%) | 842,918 |
25 May 2023 | INR | 35.17 | 36.1 | 34.45 | 35.35 | 35.35 | +0.25 (+0.71%) | 614,036 |
24 May 2023 | INR | 34.78 | 35.67 | 34.73 | 35.1 | 35.1 | +0.1 (+0.29%) | 87,312 |
23 May 2023 | INR | 34.52 | 35.43 | 34.42 | 35 | 35 | +0.06 (+0.17%) | 116,018 |
22 May 2023 | INR | 35.71 | 36.07 | 34.73 | 34.94 | 34.94 | -0.99 (-2.76%) | 185,066 |
19 May 2023 | INR | 35.69 | 36.72 | 35.32 | 35.93 | 35.93 | +0.48 (+1.35%) | 91,277 |
18 May 2023 | INR | 35.78 | 36.5 | 35.1 | 35.45 | 35.45 | +0.13 (+0.37%) | 208,437 |
17 May 2023 | INR | 36.38 | 36.4 | 35.02 | 35.32 | 35.32 | -0.41 (-1.15%) | 105,774 |
16 May 2023 | INR | 36.54 | 36.94 | 35.16 | 35.73 | 35.73 | -0.64 (-1.76%) | 360,344 |
15 May 2023 | INR | 35.69 | 37.85 | 35.26 | 36.37 | 36.37 | +1.96 (+5.70%) | 866,221 |
12 May 2023 | INR | 31.27 | 34.41 | 31.16 | 34.41 | 34.41 | +3.12 (+9.97%) | 579,067 |
11 May 2023 | INR | 31.14 | 32.32 | 30.85 | 31.29 | 31.29 | +0.28 (+0.90%) | 292,877 |
10 May 2023 | INR | 30.92 | 31.9 | 30.73 | 31.01 | 31.01 | +0.05 (+0.16%) | 266,364 |
9 May 2023 | INR | 31.19 | 31.45 | 30.6 | 30.96 | 30.96 | -0.13 (-0.42%) | 85,364 |
8 May 2023 | INR | 31.22 | 31.42 | 30.97 | 31.09 | 31.09 | -0.11 (-0.35%) | 45,000 |
5 May 2023 | INR | 31.18 | 31.4 | 30.65 | 31.2 | 31.2 | +0.16 (+0.52%) | 117,811 |
4 May 2023 | INR | 31.39 | 31.63 | 31 | 31.04 | 31.04 | -0.23 (-0.74%) | 28,488 |
3 May 2023 | INR | 30.9 | 32.76 | 30.25 | 31.27 | 31.27 | -0.12 (-0.38%) | 413,665 |
2 May 2023 | INR | 34.63 | 34.63 | 31.27 | 31.39 | 31.39 | -0.11 (-0.35%) | 31,817 |
28 Apr 2023 | INR | 31.72 | 32.3 | 31.09 | 31.5 | 31.5 | -0.17 (-0.54%) | 104,767 |
27 Apr 2023 | INR | 31.2 | 32.67 | 30.9 | 31.67 | 31.67 | +0.84 (+2.72%) | 56,856 |
26 Apr 2023 | INR | 30.5 | 31.15 | 30.18 | 30.83 | 30.83 | +0.35 (+1.15%) | 63,364 |
25 Apr 2023 | INR | 31.28 | 31.3 | 30.1 | 30.48 | 30.48 | -0.71 (-2.28%) | 165,991 |