Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | INR | 83.25 | 84.3 | 82.8 | 83.2 | 83.2 | +0.25 (+0.30%) | 909,636 |
6 Jun 2023 | INR | 81.9 | 85.45 | 81.8 | 82.95 | 82.95 | +0.55 (+0.67%) | 1,274,182 |
5 Jun 2023 | INR | 82.5 | 83.75 | 81.9 | 82.4 | 82.4 | +0.4 (+0.49%) | 894,471 |
2 Jun 2023 | INR | 83 | 83.6 | 81.8 | 82 | 82 | -0.65 (-0.79%) | 801,610 |
1 Jun 2023 | INR | 82.8 | 85.9 | 82.45 | 82.65 | 82.65 | -0.05 (-0.06%) | 1,047,550 |
31 May 2023 | INR | 82.65 | 84.6 | 82.25 | 82.7 | 82.7 | +0.2 (+0.24%) | 692,867 |
30 May 2023 | INR | 83.7 | 86.5 | 82.2 | 82.5 | 82.5 | -0.85 (-1.02%) | 710,853 |
29 May 2023 | INR | 85.75 | 86.25 | 83 | 83.35 | 83.35 | -2.1 (-2.46%) | 510,116 |
26 May 2023 | INR | 85.1 | 86.85 | 85.1 | 85.45 | 85.45 | -0.45 (-0.52%) | 558,368 |
25 May 2023 | INR | 84.6 | 86.7 | 83.3 | 85.9 | 85.9 | +1.3 (+1.54%) | 766,275 |
24 May 2023 | INR | 83.05 | 86.5 | 82.5 | 84.6 | 84.6 | +1.65 (+1.99%) | 1,101,337 |
23 May 2023 | INR | 84.5 | 85.4 | 82.3 | 82.95 | 82.95 | -1.65 (-1.95%) | 925,074 |
22 May 2023 | INR | 82.4 | 85 | 82.2 | 84.6 | 84.6 | +2.85 (+3.49%) | 1,750,762 |
19 May 2023 | INR | 78.4 | 82 | 77.5 | 81.75 | 81.75 | +4 (+5.14%) | 1,536,336 |
18 May 2023 | INR | 76.85 | 81.55 | 76.8 | 77.75 | 77.75 | +1 (+1.30%) | 1,884,343 |
17 May 2023 | INR | 77.6 | 78.1 | 76 | 76.75 | 76.75 | -0.45 (-0.58%) | 316,239 |
16 May 2023 | INR | 75.7 | 78.8 | 75.25 | 77.2 | 77.2 | +1.95 (+2.59%) | 822,198 |
15 May 2023 | INR | 76.05 | 76.75 | 75.1 | 75.25 | 75.25 | -0.75 (-0.99%) | 244,832 |
12 May 2023 | INR | 75.95 | 76.95 | 74.9 | 76 | 76 | +0.3 (+0.40%) | 304,172 |
11 May 2023 | INR | 74.95 | 76.95 | 74.85 | 75.7 | 75.7 | +1 (+1.34%) | 466,562 |
10 May 2023 | INR | 74.6 | 77.2 | 72.65 | 74.7 | 74.7 | +0.2 (+0.27%) | 456,132 |
9 May 2023 | INR | 76 | 77.45 | 74 | 74.5 | 74.5 | -1.15 (-1.52%) | 512,090 |
8 May 2023 | INR | 74.5 | 78 | 74.5 | 75.65 | 75.65 | +1.2 (+1.61%) | 1,177,299 |
5 May 2023 | INR | 74.8 | 75.3 | 73.2 | 74.45 | 74.45 | -0.05 (-0.07%) | 505,380 |
4 May 2023 | INR | 73.4 | 74.85 | 72.7 | 74.5 | 74.5 | +1.25 (+1.71%) | 543,044 |
3 May 2023 | INR | 72.9 | 74.3 | 72.4 | 73.25 | 73.25 | +0.65 (+0.90%) | 289,625 |
2 May 2023 | INR | 72.9 | 73.8 | 72.15 | 72.6 | 72.6 | +0.75 (+1.04%) | 450,725 |
28 Apr 2023 | INR | 73.3 | 73.5 | 71.45 | 71.85 | 71.85 | -0.55 (-0.76%) | 663,958 |
27 Apr 2023 | INR | 69.5 | 75.2 | 69.05 | 72.4 | 72.4 | +3.15 (+4.55%) | 2,485,427 |
26 Apr 2023 | INR | 70.05 | 70.85 | 68.65 | 69.25 | 69.25 | -0.75 (-1.07%) | 206,227 |