Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 7.29 | 7.29 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 250,125 |
5 Jun 2023 | INR | 6.89 | 7.05 | 6.72 | 6.99 | 6.99 | +0.27 (+4.02%) | 347,121 |
2 Jun 2023 | INR | 6.09 | 6.72 | 6.09 | 6.72 | 6.72 | +0.32 (+5%) | 329,283 |
1 Jun 2023 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.33 (-4.90%) | 27,684 |
31 May 2023 | INR | 6.73 | 7 | 6.73 | 6.73 | 6.73 | -0.35 (-4.94%) | 56,417 |
30 May 2023 | INR | 7.09 | 7.3 | 7.08 | 7.08 | 7.08 | -0.37 (-4.97%) | 166,248 |
29 May 2023 | INR | 7.83 | 8.1 | 7.45 | 7.45 | 7.45 | -0.39 (-4.97%) | 145,611 |
26 May 2023 | INR | 7.2 | 7.93 | 7.2 | 7.84 | 7.84 | +0.27 (+3.57%) | 459,370 |
25 May 2023 | INR | 8.35 | 8.35 | 7.57 | 7.57 | 7.57 | -0.39 (-4.90%) | 493,518 |
24 May 2023 | INR | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | +0.37 (+4.87%) | 57,319 |
23 May 2023 | INR | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | +0.36 (+4.98%) | 84,225 |
22 May 2023 | INR | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | +0.34 (+4.93%) | 193,889 |
19 May 2023 | INR | 6.89 | 6.89 | 6.26 | 6.89 | 6.89 | +0.32 (+4.87%) | 290,802 |
18 May 2023 | INR | 6.69 | 6.73 | 6.43 | 6.57 | 6.57 | +0.15 (+2.34%) | 140,180 |
17 May 2023 | INR | 6.42 | 6.42 | 6.12 | 6.42 | 6.42 | +0.3 (+4.90%) | 391,138 |
16 May 2023 | INR | 5.85 | 6.12 | 5.85 | 6.12 | 6.12 | +0.29 (+4.97%) | 313,984 |
15 May 2023 | INR | 5.9 | 6.09 | 5.66 | 5.83 | 5.83 | -0.02 (-0.34%) | 191,518 |
12 May 2023 | INR | 5.88 | 5.98 | 5.75 | 5.85 | 5.85 | +0.02 (+0.34%) | 61,746 |
11 May 2023 | INR | 5.98 | 5.99 | 5.65 | 5.83 | 5.83 | -0.07 (-1.19%) | 68,411 |
10 May 2023 | INR | 5.95 | 6 | 5.51 | 5.9 | 5.9 | +0.13 (+2.25%) | 94,990 |
9 May 2023 | INR | 5.5 | 5.77 | 5.27 | 5.77 | 5.77 | +0.27 (+4.91%) | 254,177 |
8 May 2023 | INR | 5.25 | 5.69 | 5.23 | 5.5 | 5.5 | 0.0 (0.0%) | 112,186 |
5 May 2023 | INR | 5.27 | 5.74 | 5.26 | 5.5 | 5.5 | -0.03 (-0.54%) | 85,613 |
4 May 2023 | INR | 5.81 | 5.95 | 5.53 | 5.53 | 5.53 | -0.29 (-4.98%) | 133,062 |
3 May 2023 | INR | 6 | 6 | 5.77 | 5.82 | 5.82 | -0.15 (-2.51%) | 69,646 |
2 May 2023 | INR | 5.98 | 6.1 | 5.65 | 5.97 | 5.97 | +0.12 (+2.05%) | 153,209 |
28 Apr 2023 | INR | 5.8 | 6.15 | 5.77 | 5.85 | 5.85 | -0.22 (-3.62%) | 234,967 |
27 Apr 2023 | INR | 6.6 | 6.65 | 6.03 | 6.07 | 6.07 | -0.27 (-4.26%) | 643,094 |
26 Apr 2023 | INR | 6.09 | 6.34 | 5.84 | 6.34 | 6.34 | +0.57 (+9.88%) | 535,948 |
25 Apr 2023 | INR | 6 | 6.1 | 5.12 | 5.77 | 5.77 | +0.22 (+3.96%) | 543,692 |