Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | INR | 69 | 69 | 66 | 66.15 | 66.15 | -1.3 (-1.93%) | 60,374 |
6 Jun 2023 | INR | 63.25 | 68 | 63.25 | 67.45 | 67.45 | +4.2 (+6.64%) | 192,706 |
5 Jun 2023 | INR | 62.8 | 63.55 | 62.1 | 63.25 | 63.25 | +1.3 (+2.10%) | 53,690 |
2 Jun 2023 | INR | 61.5 | 62.45 | 60.65 | 61.95 | 61.95 | +0.6 (+0.98%) | 37,608 |
1 Jun 2023 | INR | 61.6 | 61.8 | 60.95 | 61.35 | 61.35 | +0.8 (+1.32%) | 6,837 |
31 May 2023 | INR | 60 | 60.9 | 59.75 | 60.55 | 60.55 | +0.15 (+0.25%) | 14,555 |
30 May 2023 | INR | 62.5 | 62.9 | 59.9 | 60.4 | 60.4 | -2.1 (-3.36%) | 62,459 |
29 May 2023 | INR | 61.45 | 63 | 61.45 | 62.5 | 62.5 | +0.15 (+0.24%) | 15,418 |
26 May 2023 | INR | 61.55 | 63 | 61.55 | 62.35 | 62.35 | +0.1 (+0.16%) | 17,835 |
25 May 2023 | INR | 61.65 | 62.5 | 61.5 | 62.25 | 62.25 | +0.6 (+0.97%) | 30,721 |
24 May 2023 | INR | 62.65 | 62.7 | 61.2 | 61.65 | 61.65 | +0.85 (+1.40%) | 21,142 |
23 May 2023 | INR | 63.15 | 64.8 | 60.25 | 60.8 | 60.8 | -2.8 (-4.40%) | 83,056 |
22 May 2023 | INR | 62.5 | 65.55 | 62.5 | 63.6 | 63.6 | -2.4 (-3.64%) | 87,887 |
19 May 2023 | INR | 65.6 | 67 | 65.6 | 66 | 66 | -0.65 (-0.98%) | 31,879 |
18 May 2023 | INR | 67.35 | 68.25 | 66.3 | 66.65 | 66.65 | -1.05 (-1.55%) | 26,779 |
17 May 2023 | INR | 70 | 70 | 66.15 | 67.7 | 67.7 | -1.85 (-2.66%) | 64,184 |
16 May 2023 | INR | 72.45 | 72.5 | 68.9 | 69.55 | 69.55 | -1.3 (-1.83%) | 69,676 |
15 May 2023 | INR | 64.4 | 75 | 64.35 | 70.85 | 70.85 | +6.45 (+10.02%) | 534,956 |
12 May 2023 | INR | 65.3 | 65.3 | 64.05 | 64.4 | 64.4 | -0.25 (-0.39%) | 9,440 |
11 May 2023 | INR | 65.05 | 65.85 | 63.9 | 64.65 | 64.65 | -0.4 (-0.61%) | 22,939 |
10 May 2023 | INR | 64.1 | 65.8 | 64 | 65.05 | 65.05 | +1.05 (+1.64%) | 28,511 |
9 May 2023 | INR | 65.6 | 66.85 | 63.75 | 64 | 64 | -1.6 (-2.44%) | 26,161 |
8 May 2023 | INR | 63.85 | 66 | 63.85 | 65.6 | 65.6 | +1.75 (+2.74%) | 55,278 |
5 May 2023 | INR | 63.8 | 64.2 | 63.15 | 63.85 | 63.85 | +0.15 (+0.24%) | 9,414 |
4 May 2023 | INR | 63.35 | 64.25 | 63.35 | 63.7 | 63.7 | -0.15 (-0.23%) | 9,047 |
3 May 2023 | INR | 65.7 | 65.7 | 63.3 | 63.85 | 63.85 | -0.8 (-1.24%) | 16,682 |
2 May 2023 | INR | 64.95 | 66 | 64.05 | 64.65 | 64.65 | -0.2 (-0.31%) | 23,270 |
28 Apr 2023 | INR | 66.45 | 66.45 | 64 | 64.85 | 64.85 | -0.4 (-0.61%) | 27,518 |
27 Apr 2023 | INR | 66.15 | 67.95 | 64.8 | 65.25 | 65.25 | -0.35 (-0.53%) | 70,978 |
26 Apr 2023 | INR | 62.3 | 66.4 | 61.25 | 65.6 | 65.6 | +3.3 (+5.30%) | 117,656 |