Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 43 | 49.5 | 42.05 | 48.56 | 48.56 | +4.08 (+9.17%) | 45,962 |
5 Jun 2023 | INR | 44.9 | 45 | 42.55 | 44.48 | 44.48 | +0.52 (+1.18%) | 5,980 |
2 Jun 2023 | INR | 41.75 | 44 | 41.75 | 43.96 | 43.96 | +0.82 (+1.90%) | 5,315 |
1 Jun 2023 | INR | 42 | 43.5 | 42 | 43.14 | 43.14 | +1.9 (+4.61%) | 12,202 |
31 May 2023 | INR | 45.57 | 45.57 | 41 | 41.24 | 41.24 | -3.58 (-7.99%) | 33,435 |
30 May 2023 | INR | 45.6 | 52 | 43.25 | 44.82 | 44.82 | -0.77 (-1.69%) | 46,884 |
29 May 2023 | INR | 43 | 46.4 | 41.2 | 45.59 | 45.59 | +2.58 (+6.00%) | 39,219 |
26 May 2023 | INR | 43.7 | 44 | 41.75 | 43.01 | 43.01 | +0.44 (+1.03%) | 15,086 |
25 May 2023 | INR | 39.88 | 43.25 | 38.21 | 42.57 | 42.57 | +4.11 (+10.69%) | 16,658 |
24 May 2023 | INR | 38.3 | 40.23 | 38 | 38.46 | 38.46 | -0.54 (-1.38%) | 5,705 |
23 May 2023 | INR | 39 | 40.44 | 39 | 39 | 39 | -0.78 (-1.96%) | 1,606 |
22 May 2023 | INR | 38.54 | 40.3 | 38.32 | 39.78 | 39.78 | +0.51 (+1.30%) | 2,543 |
19 May 2023 | INR | 39.37 | 39.4 | 38.8 | 39.27 | 39.27 | +1.05 (+2.75%) | 3,515 |
18 May 2023 | INR | 40 | 40 | 38 | 38.22 | 38.22 | -0.12 (-0.31%) | 6,536 |
17 May 2023 | INR | 37.76 | 39.82 | 37.76 | 38.34 | 38.34 | +0.24 (+0.63%) | 3,210 |
16 May 2023 | INR | 39.93 | 39.93 | 37.9 | 38.1 | 38.1 | -0.72 (-1.85%) | 14,996 |
15 May 2023 | INR | 38.2 | 42.95 | 38 | 38.82 | 38.82 | -1.16 (-2.90%) | 16,719 |
12 May 2023 | INR | 38.11 | 41.69 | 38.11 | 39.98 | 39.98 | +0.68 (+1.73%) | 3,500 |
11 May 2023 | INR | 38.2 | 39.99 | 38.12 | 39.3 | 39.3 | -0.22 (-0.56%) | 989 |
10 May 2023 | INR | 39.52 | 41.05 | 39.5 | 39.52 | 39.52 | -0.64 (-1.59%) | 3,735 |
9 May 2023 | INR | 43.36 | 43.36 | 39.32 | 40.16 | 40.16 | -0.89 (-2.17%) | 2,116 |
8 May 2023 | INR | 40 | 42 | 38.45 | 41.05 | 41.05 | +1.05 (+2.63%) | 7,670 |
5 May 2023 | INR | 41.94 | 41.94 | 39.75 | 40 | 40 | +0.25 (+0.63%) | 1,480 |
4 May 2023 | INR | 38.4 | 40 | 38.4 | 39.75 | 39.75 | +0.45 (+1.15%) | 3,090 |
3 May 2023 | INR | 38.47 | 40 | 38 | 39.3 | 39.3 | +2.12 (+5.70%) | 10,221 |
2 May 2023 | INR | 40.2 | 41.98 | 33 | 37.18 | 37.18 | -3.02 (-7.51%) | 61,069 |
28 Apr 2023 | INR | 40 | 42.89 | 40 | 40.2 | 40.2 | -0.44 (-1.08%) | 5,656 |
27 Apr 2023 | INR | 43.39 | 43.39 | 40.01 | 40.64 | 40.64 | -1.75 (-4.13%) | 7,118 |
26 Apr 2023 | INR | 41.9 | 42.54 | 41.9 | 42.39 | 42.39 | +1.33 (+3.24%) | 1,278 |
25 Apr 2023 | INR | 43.86 | 43.86 | 41 | 41.06 | 41.06 | -1.09 (-2.59%) | 5,925 |