Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | INR | 77.4 | 78.7 | 77.4 | 78.3 | 78.3 | +0.9 (+1.16%) | 122,849 |
6 Jun 2023 | INR | 77.15 | 78 | 77.1 | 77.4 | 77.4 | +0.25 (+0.32%) | 80,374 |
5 Jun 2023 | INR | 77.3 | 78.8 | 77 | 77.15 | 77.15 | -0.55 (-0.71%) | 168,630 |
2 Jun 2023 | INR | 77.1 | 78.45 | 77.1 | 77.7 | 77.7 | -0.15 (-0.19%) | 60,055 |
1 Jun 2023 | INR | 78.6 | 79 | 77.3 | 77.85 | 77.85 | 0.0 (0.0%) | 90,664 |
31 May 2023 | INR | 78 | 78.45 | 77.3 | 77.85 | 77.85 | -0.45 (-0.57%) | 63,642 |
30 May 2023 | INR | 77.5 | 78.7 | 76.8 | 78.3 | 78.3 | +1.25 (+1.62%) | 147,560 |
29 May 2023 | INR | 77.8 | 78.15 | 76.9 | 77.05 | 77.05 | -0.1 (-0.13%) | 86,729 |
26 May 2023 | INR | 76.9 | 77.7 | 76 | 77.15 | 77.15 | +1.25 (+1.65%) | 226,223 |
25 May 2023 | INR | 77.85 | 78.45 | 75.65 | 75.9 | 75.9 | -1.95 (-2.50%) | 217,681 |
24 May 2023 | INR | 78 | 78.95 | 75.6 | 77.85 | 77.85 | -4.55 (-5.52%) | 507,516 |
23 May 2023 | INR | 81.5 | 83.05 | 81.5 | 82.4 | 82.4 | +0.95 (+1.17%) | 94,112 |
22 May 2023 | INR | 83.55 | 83.55 | 80.7 | 81.45 | 81.45 | -0.85 (-1.03%) | 102,514 |
19 May 2023 | INR | 83.9 | 83.9 | 81.75 | 82.3 | 82.3 | -0.1 (-0.12%) | 55,927 |
18 May 2023 | INR | 83.5 | 84.2 | 82.1 | 82.4 | 82.4 | +0.4 (+0.49%) | 197,220 |
17 May 2023 | INR | 82.75 | 83.5 | 81.1 | 82 | 82 | -0.7 (-0.85%) | 142,111 |
16 May 2023 | INR | 83.2 | 83.7 | 82.4 | 82.7 | 82.7 | +0.6 (+0.73%) | 104,865 |
15 May 2023 | INR | 83.25 | 83.95 | 82 | 82.1 | 82.1 | -1.15 (-1.38%) | 71,891 |
12 May 2023 | INR | 82.9 | 84.7 | 81.25 | 83.25 | 83.25 | +0.95 (+1.15%) | 152,218 |
11 May 2023 | INR | 81 | 83 | 81 | 82.3 | 82.3 | +0.85 (+1.04%) | 80,863 |
10 May 2023 | INR | 81.15 | 82.3 | 80.45 | 81.45 | 81.45 | -0.05 (-0.06%) | 79,499 |
9 May 2023 | INR | 83.5 | 83.5 | 81.15 | 81.5 | 81.5 | -0.95 (-1.15%) | 101,985 |
8 May 2023 | INR | 83.7 | 83.7 | 82 | 82.45 | 82.45 | 0.0 (0.0%) | 81,932 |
5 May 2023 | INR | 83 | 84.4 | 82 | 82.45 | 82.45 | -1.25 (-1.49%) | 79,035 |
4 May 2023 | INR | 83.2 | 84.7 | 83.2 | 83.7 | 83.7 | +0.5 (+0.60%) | 116,270 |
3 May 2023 | INR | 81.8 | 83.9 | 81.8 | 83.2 | 83.2 | +0.35 (+0.42%) | 92,611 |
2 May 2023 | INR | 84.55 | 85.25 | 82.5 | 82.85 | 82.85 | -1.7 (-2.01%) | 155,569 |
28 Apr 2023 | INR | 86.7 | 87.8 | 84.15 | 84.55 | 84.55 | +0.75 (+0.89%) | 694,739 |
27 Apr 2023 | INR | 77.5 | 86 | 77.3 | 83.8 | 83.8 | +6.7 (+8.69%) | 737,506 |
26 Apr 2023 | INR | 77.05 | 79.2 | 76.2 | 77.1 | 77.1 | -0.4 (-0.52%) | 218,545 |