Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 19.9 | 19.9 | 18.51 | 18.96 | 18.96 | -0.09 (-0.47%) | 5,724 |
5 Jun 2023 | INR | 19.69 | 20 | 18.9 | 19.05 | 19.05 | -0.64 (-3.25%) | 39,939 |
2 Jun 2023 | INR | 19.4 | 20 | 19 | 19.69 | 19.69 | +0.29 (+1.49%) | 30,555 |
1 Jun 2023 | INR | 20.19 | 20.19 | 19.2 | 19.4 | 19.4 | -0.09 (-0.46%) | 12,198 |
31 May 2023 | INR | 20.39 | 20.39 | 19.08 | 19.49 | 19.49 | -0.01 (-0.05%) | 48,587 |
30 May 2023 | INR | 20.4 | 20.4 | 19.1 | 19.5 | 19.5 | 0.0 (0.0%) | 12,843 |
29 May 2023 | INR | 19.99 | 20.4 | 19 | 19.5 | 19.5 | -0.49 (-2.45%) | 17,196 |
26 May 2023 | INR | 20.05 | 20.05 | 19.15 | 19.99 | 19.99 | -0.16 (-0.79%) | 36,471 |
25 May 2023 | INR | 20.95 | 20.95 | 20 | 20.15 | 20.15 | -0.75 (-3.59%) | 19,206 |
24 May 2023 | INR | 19.9 | 21.5 | 19.9 | 20.9 | 20.9 | +0.14 (+0.67%) | 19,649 |
23 May 2023 | INR | 21.25 | 21.94 | 20.5 | 20.76 | 20.76 | -0.73 (-3.40%) | 17,822 |
22 May 2023 | INR | 22.3 | 22.38 | 20.26 | 21.49 | 21.49 | +0.17 (+0.80%) | 46,911 |
19 May 2023 | INR | 20.4 | 21.42 | 19.53 | 21.32 | 21.32 | +0.92 (+4.51%) | 27,532 |
18 May 2023 | INR | 20.94 | 21 | 20.06 | 20.4 | 20.4 | +0.28 (+1.39%) | 14,446 |
17 May 2023 | INR | 20.9 | 20.9 | 19.91 | 20.12 | 20.12 | -0.67 (-3.22%) | 12,689 |
16 May 2023 | INR | 20.87 | 20.88 | 19.8 | 20.79 | 20.79 | +0.9 (+4.52%) | 32,875 |
15 May 2023 | INR | 19.3 | 21.27 | 19.3 | 19.89 | 19.89 | -0.37 (-1.83%) | 33,203 |
12 May 2023 | INR | 19.99 | 21.85 | 19.99 | 20.26 | 20.26 | -0.78 (-3.71%) | 37,716 |
11 May 2023 | INR | 22.85 | 22.98 | 20.84 | 21.04 | 21.04 | -0.89 (-4.06%) | 117,285 |
10 May 2023 | INR | 21.79 | 21.94 | 21.56 | 21.93 | 21.93 | +1.03 (+4.93%) | 186,035 |
9 May 2023 | INR | 20.8 | 20.9 | 19.7 | 20.9 | 20.9 | +0.99 (+4.97%) | 257,475 |
8 May 2023 | INR | 18.9 | 19.91 | 18.9 | 19.91 | 19.91 | +0.94 (+4.96%) | 407,016 |
5 May 2023 | INR | 19.7 | 19.7 | 18.5 | 18.97 | 18.97 | -0.25 (-1.30%) | 46,670 |
4 May 2023 | INR | 17.14 | 19.25 | 17.14 | 19.22 | 19.22 | +1.72 (+9.83%) | 457,418 |
3 May 2023 | INR | 18.02 | 18.4 | 17.5 | 17.5 | 17.5 | -0.6 (-3.31%) | 46,369 |
2 May 2023 | INR | 18.75 | 19.74 | 17.16 | 18.1 | 18.1 | -0.6 (-3.21%) | 66,343 |
28 Apr 2023 | INR | 18.69 | 19.45 | 17.9 | 18.7 | 18.7 | +0.5 (+2.75%) | 182,461 |
27 Apr 2023 | INR | 16.65 | 18.3 | 15.94 | 18.2 | 18.2 | +2.01 (+12.42%) | 243,468 |
26 Apr 2023 | INR | 15.98 | 16.5 | 14.5 | 16.19 | 16.19 | +1.02 (+6.72%) | 528,760 |
25 Apr 2023 | INR | 15.3 | 16.7 | 14.6 | 15.17 | 15.17 | +0.17 (+1.13%) | 235,261 |