Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | INR | 9.01 | 9.1 | 8.75 | 8.93 | 8.93 | -0.08 (-0.89%) | 57,342 |
2 Jun 2023 | INR | 9.07 | 9.1 | 8.91 | 9.01 | 9.01 | -0.07 (-0.77%) | 126,831 |
1 Jun 2023 | INR | 8.85 | 9.09 | 8.71 | 9.08 | 9.08 | +0.23 (+2.60%) | 115,228 |
31 May 2023 | INR | 8.81 | 8.95 | 8.71 | 8.85 | 8.85 | -0.02 (-0.23%) | 79,118 |
30 May 2023 | INR | 8.75 | 8.9 | 8.7 | 8.87 | 8.87 | +0.07 (+0.80%) | 80,748 |
29 May 2023 | INR | 8.8 | 9.09 | 8.75 | 8.8 | 8.8 | -0.04 (-0.45%) | 77,655 |
26 May 2023 | INR | 8.83 | 9.05 | 8.8 | 8.84 | 8.84 | -0.12 (-1.34%) | 83,170 |
25 May 2023 | INR | 8.72 | 9.1 | 8.71 | 8.96 | 8.96 | +0.21 (+2.40%) | 89,383 |
24 May 2023 | INR | 9.18 | 9.3 | 8.7 | 8.75 | 8.75 | -0.28 (-3.10%) | 172,017 |
23 May 2023 | INR | 8.51 | 9.04 | 8.4 | 9.03 | 9.03 | +0.42 (+4.88%) | 122,389 |
22 May 2023 | INR | 8.6 | 8.81 | 8.5 | 8.61 | 8.61 | -0.14 (-1.60%) | 87,897 |
19 May 2023 | INR | 8.73 | 8.97 | 8.73 | 8.75 | 8.75 | 0.0 (0.0%) | 76,530 |
18 May 2023 | INR | 8.81 | 8.94 | 8.7 | 8.75 | 8.75 | -0.07 (-0.79%) | 59,920 |
17 May 2023 | INR | 8.9 | 8.99 | 8.81 | 8.82 | 8.82 | -0.08 (-0.90%) | 70,786 |
16 May 2023 | INR | 8.76 | 9.04 | 8.76 | 8.9 | 8.9 | -0.02 (-0.22%) | 64,507 |
15 May 2023 | INR | 9.01 | 9.1 | 8.87 | 8.92 | 8.92 | -0.14 (-1.55%) | 67,338 |
12 May 2023 | INR | 9.02 | 9.2 | 9.02 | 9.06 | 9.06 | -0.08 (-0.88%) | 80,419 |
11 May 2023 | INR | 9.06 | 9.22 | 9.05 | 9.14 | 9.14 | +0.04 (+0.44%) | 52,071 |
10 May 2023 | INR | 9.07 | 9.25 | 9.05 | 9.1 | 9.1 | -0.08 (-0.87%) | 99,303 |
9 May 2023 | INR | 9.21 | 9.4 | 9.12 | 9.18 | 9.18 | -0.18 (-1.92%) | 76,978 |
8 May 2023 | INR | 9.33 | 9.6 | 9.11 | 9.36 | 9.36 | +0.06 (+0.65%) | 87,193 |
5 May 2023 | INR | 9.3 | 9.5 | 9.22 | 9.3 | 9.3 | -0.2 (-2.11%) | 124,180 |
4 May 2023 | INR | 9.57 | 9.85 | 9.4 | 9.5 | 9.5 | -0.26 (-2.66%) | 153,072 |
3 May 2023 | INR | 9.7 | 9.9 | 9.44 | 9.76 | 9.76 | -0.17 (-1.71%) | 250,691 |
2 May 2023 | INR | 10 | 10.1 | 9.75 | 9.93 | 9.93 | +0.18 (+1.85%) | 464,600 |
28 Apr 2023 | INR | 9.7 | 9.75 | 9.55 | 9.75 | 9.75 | +0.46 (+4.95%) | 498,052 |
27 Apr 2023 | INR | 9 | 9.29 | 8.95 | 9.29 | 9.29 | +0.44 (+4.97%) | 270,696 |
26 Apr 2023 | INR | 9.09 | 9.09 | 8.75 | 8.85 | 8.85 | -0.14 (-1.56%) | 85,456 |
25 Apr 2023 | INR | 8.47 | 8.99 | 8.45 | 8.99 | 8.99 | +0.42 (+4.90%) | 116,745 |
24 Apr 2023 | INR | 8.9 | 9 | 8.46 | 8.57 | 8.57 | -0.29 (-3.27%) | 172,431 |