Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 10.44 | 10.92 | 10.44 | 10.53 | 10.53 | -0.11 (-1.03%) | 20,534 |
5 Jun 2023 | INR | 10.04 | 11.25 | 10.04 | 10.64 | 10.64 | +0.48 (+4.72%) | 101,653 |
2 Jun 2023 | INR | 10.5 | 10.5 | 10.13 | 10.16 | 10.16 | -0.09 (-0.88%) | 11,529 |
1 Jun 2023 | INR | 9.51 | 11.29 | 9.44 | 10.25 | 10.25 | +0.57 (+5.89%) | 121,913 |
31 May 2023 | INR | 9.9 | 9.9 | 9.53 | 9.68 | 9.68 | -0.19 (-1.93%) | 28,140 |
30 May 2023 | INR | 9.95 | 10.03 | 9.81 | 9.87 | 9.87 | -0.05 (-0.50%) | 7,240 |
29 May 2023 | INR | 9.95 | 10.15 | 9.75 | 9.92 | 9.92 | -0.02 (-0.20%) | 6,297 |
26 May 2023 | INR | 10 | 10.29 | 9.89 | 9.94 | 9.94 | -0.1 (-1.00%) | 23,704 |
25 May 2023 | INR | 9.8 | 10.15 | 9.8 | 10.04 | 10.04 | +0.03 (+0.30%) | 13,500 |
24 May 2023 | INR | 9.9 | 10.2 | 9.9 | 10.01 | 10.01 | 0.0 (0.0%) | 51,208 |
23 May 2023 | INR | 10.11 | 10.32 | 9.95 | 10.01 | 10.01 | -0.1 (-0.99%) | 15,250 |
22 May 2023 | INR | 10 | 10.22 | 9.75 | 10.11 | 10.11 | +0.12 (+1.20%) | 63,708 |
19 May 2023 | INR | 10.27 | 10.27 | 9.9 | 9.99 | 9.99 | -0.15 (-1.48%) | 33,592 |
18 May 2023 | INR | 10.2 | 10.33 | 10.11 | 10.14 | 10.14 | -0.14 (-1.36%) | 36,494 |
17 May 2023 | INR | 11.19 | 11.19 | 10.08 | 10.28 | 10.28 | -0.09 (-0.87%) | 21,801 |
16 May 2023 | INR | 10.55 | 10.58 | 10.25 | 10.37 | 10.37 | -0.06 (-0.58%) | 14,726 |
15 May 2023 | INR | 10.3 | 10.47 | 10.17 | 10.43 | 10.43 | +0.34 (+3.37%) | 29,039 |
12 May 2023 | INR | 9.95 | 10.28 | 9.95 | 10.09 | 10.09 | +0.02 (+0.20%) | 18,203 |
11 May 2023 | INR | 10.1 | 10.17 | 10 | 10.07 | 10.07 | -0.09 (-0.89%) | 18,922 |
10 May 2023 | INR | 10.02 | 10.27 | 9.95 | 10.16 | 10.16 | -0.09 (-0.88%) | 24,952 |
9 May 2023 | INR | 10.5 | 10.5 | 10 | 10.25 | 10.25 | -0.04 (-0.39%) | 7,056 |
8 May 2023 | INR | 10.24 | 10.45 | 10.2 | 10.29 | 10.29 | +0.01 (+0.10%) | 23,372 |
5 May 2023 | INR | 10.22 | 10.37 | 10.03 | 10.28 | 10.28 | +0.07 (+0.69%) | 30,464 |
4 May 2023 | INR | 10.24 | 10.47 | 10.18 | 10.21 | 10.21 | -0.03 (-0.29%) | 35,945 |
3 May 2023 | INR | 10.25 | 10.47 | 10.1 | 10.24 | 10.24 | +0.03 (+0.29%) | 36,203 |
2 May 2023 | INR | 10.59 | 10.59 | 10.08 | 10.21 | 10.21 | +0.05 (+0.49%) | 43,665 |
28 Apr 2023 | INR | 9.95 | 10.4 | 9.95 | 10.16 | 10.16 | +0.04 (+0.40%) | 44,366 |
27 Apr 2023 | INR | 10.01 | 10.22 | 9.96 | 10.12 | 10.12 | -0.08 (-0.78%) | 19,654 |
26 Apr 2023 | INR | 10.35 | 10.35 | 10.03 | 10.2 | 10.2 | +0.07 (+0.69%) | 12,106 |
25 Apr 2023 | INR | 10.11 | 10.28 | 10.04 | 10.13 | 10.13 | -0.02 (-0.20%) | 10,638 |