Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 44.6 | 45.15 | 44.6 | 44.71 | 44.71 | -0.02 (-0.04%) | 1,870,561 |
5 Jun 2023 | INR | 45.08 | 45.08 | 44.67 | 44.73 | 44.73 | +0.07 (+0.16%) | 48,732 |
2 Jun 2023 | INR | 44.95 | 45.17 | 44.46 | 44.66 | 44.66 | +0.2 (+0.45%) | 3,359,211 |
1 Jun 2023 | INR | 44.45 | 44.99 | 44.33 | 44.46 | 44.46 | -0.27 (-0.60%) | 9,614 |
31 May 2023 | INR | 45.38 | 45.38 | 44.33 | 44.73 | 44.73 | -0.2 (-0.45%) | 53,934 |
30 May 2023 | INR | 45.1 | 45.38 | 44.12 | 44.93 | 44.93 | +0.09 (+0.20%) | 461,280 |
29 May 2023 | INR | 44.98 | 45.08 | 43.88 | 44.84 | 44.84 | +0.42 (+0.95%) | 4,959,985 |
26 May 2023 | INR | 44 | 44.68 | 43.75 | 44.42 | 44.42 | +0.22 (+0.50%) | 9,600 |
25 May 2023 | INR | 44.6 | 44.6 | 43.83 | 44.2 | 44.2 | -0.03 (-0.07%) | 9,543 |
24 May 2023 | INR | 43.8 | 44.75 | 43.8 | 44.23 | 44.23 | -0.19 (-0.43%) | 11,012 |
23 May 2023 | INR | 44.4 | 44.88 | 43.71 | 44.42 | 44.42 | -0.02 (-0.05%) | 7,913 |
22 May 2023 | INR | 44.69 | 44.69 | 43.8 | 44.44 | 44.44 | -0.02 (-0.04%) | 8,138 |
19 May 2023 | INR | 45.25 | 45.25 | 43.45 | 44.46 | 44.46 | +0.14 (+0.32%) | 10,280 |
18 May 2023 | INR | 44.78 | 44.78 | 44 | 44.32 | 44.32 | +0.03 (+0.07%) | 8,828 |
17 May 2023 | INR | 44 | 44.49 | 44 | 44.29 | 44.29 | -0.04 (-0.09%) | 9,481 |
16 May 2023 | INR | 44.94 | 44.94 | 43.74 | 44.33 | 44.33 | -0.1 (-0.23%) | 260,857 |
15 May 2023 | INR | 44.48 | 44.5 | 43.55 | 44.43 | 44.43 | +0.38 (+0.86%) | 4,371,505 |
12 May 2023 | INR | 44.28 | 44.28 | 43.05 | 44.05 | 44.05 | +0.27 (+0.62%) | 115,562 |
11 May 2023 | INR | 44.5 | 44.5 | 42.8 | 43.78 | 43.78 | +0.15 (+0.34%) | 64,645 |
10 May 2023 | INR | 43.49 | 43.98 | 43.24 | 43.63 | 43.63 | +0.1 (+0.23%) | 29,309 |
9 May 2023 | INR | 44.28 | 44.28 | 43.5 | 43.53 | 43.53 | -0.2 (-0.46%) | 22,801 |
8 May 2023 | INR | 43.58 | 45.03 | 43.21 | 43.73 | 43.73 | +0.65 (+1.51%) | 15,851 |
5 May 2023 | INR | 44.05 | 44.8 | 43.04 | 43.08 | 43.08 | -0.89 (-2.02%) | 5,546,306 |
4 May 2023 | INR | 43.9 | 44.07 | 43.51 | 43.97 | 43.97 | +0.37 (+0.85%) | 9,797 |
3 May 2023 | INR | 44.38 | 44.38 | 43.4 | 43.6 | 43.6 | -0.28 (-0.64%) | 509,099 |
2 May 2023 | INR | 43.97 | 44 | 43.26 | 43.88 | 43.88 | +0.37 (+0.85%) | 421,729 |
28 Apr 2023 | INR | 43.62 | 43.62 | 43.07 | 43.51 | 43.51 | +0.24 (+0.55%) | 54,999 |
27 Apr 2023 | INR | 43.5 | 43.5 | 43.11 | 43.27 | 43.27 | +0.11 (+0.25%) | 16,627 |
26 Apr 2023 | INR | 43.09 | 43.25 | 42.85 | 43.16 | 43.16 | +0.12 (+0.28%) | 94,575 |
25 Apr 2023 | INR | 43.22 | 43.25 | 42.61 | 43.04 | 43.04 | +0.11 (+0.26%) | 35,358 |