Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 23.75 | 23.95 | 23.2 | 23.81 | 23.81 | +0.66 (+2.85%) | 621,036 |
5 Jun 2023 | INR | 22.35 | 23.4 | 22.35 | 23.15 | 23.15 | +1.08 (+4.89%) | 810,296 |
2 Jun 2023 | INR | 20.95 | 22.9 | 20.51 | 22.07 | 22.07 | +1.56 (+7.61%) | 1,503,564 |
1 Jun 2023 | INR | 20.64 | 20.82 | 20.3 | 20.51 | 20.51 | +0.05 (+0.24%) | 435,664 |
31 May 2023 | INR | 20.94 | 20.95 | 20.18 | 20.46 | 20.46 | -0.13 (-0.63%) | 260,338 |
30 May 2023 | INR | 20.96 | 21.19 | 20.4 | 20.59 | 20.59 | -0.31 (-1.48%) | 115,464 |
29 May 2023 | INR | 21 | 21.4 | 20.52 | 20.9 | 20.9 | +0.03 (+0.14%) | 504,453 |
26 May 2023 | INR | 20.8 | 21.8 | 20.4 | 20.87 | 20.87 | +0.07 (+0.34%) | 362,546 |
25 May 2023 | INR | 22.1 | 22.55 | 20.23 | 20.8 | 20.8 | -0.15 (-0.72%) | 769,936 |
24 May 2023 | INR | 20.98 | 21.6 | 20.4 | 20.95 | 20.95 | -0.03 (-0.14%) | 342,464 |
23 May 2023 | INR | 21.35 | 22 | 20.86 | 20.98 | 20.98 | -0.07 (-0.33%) | 523,146 |
22 May 2023 | INR | 20.19 | 21.25 | 20.19 | 21.05 | 21.05 | +1.17 (+5.89%) | 870,858 |
19 May 2023 | INR | 19.48 | 20.4 | 19.1 | 19.88 | 19.88 | +0.66 (+3.43%) | 429,611 |
18 May 2023 | INR | 19 | 19.85 | 19 | 19.22 | 19.22 | -0.48 (-2.44%) | 163,343 |
17 May 2023 | INR | 19.78 | 19.98 | 19.51 | 19.7 | 19.7 | -0.07 (-0.35%) | 98,041 |
16 May 2023 | INR | 20 | 20.36 | 19.75 | 19.77 | 19.77 | -0.25 (-1.25%) | 103,910 |
15 May 2023 | INR | 19.86 | 20.38 | 19.71 | 20.02 | 20.02 | +0.03 (+0.15%) | 146,582 |
12 May 2023 | INR | 20.3 | 20.5 | 19.5 | 19.99 | 19.99 | -0.21 (-1.04%) | 187,782 |
11 May 2023 | INR | 20.27 | 20.45 | 19.81 | 20.2 | 20.2 | +0.22 (+1.10%) | 279,156 |
10 May 2023 | INR | 20 | 20.2 | 19.7 | 19.98 | 19.98 | +0.08 (+0.40%) | 146,166 |
9 May 2023 | INR | 19.65 | 20.48 | 19.65 | 19.9 | 19.9 | -0.03 (-0.15%) | 471,182 |
8 May 2023 | INR | 20 | 20.5 | 19.63 | 19.93 | 19.93 | +0.06 (+0.30%) | 168,494 |
5 May 2023 | INR | 19.9 | 20.3 | 19.4 | 19.87 | 19.87 | -0.04 (-0.20%) | 162,584 |
4 May 2023 | INR | 19.85 | 19.98 | 19.25 | 19.91 | 19.91 | +0.48 (+2.47%) | 208,993 |
3 May 2023 | INR | 19.83 | 19.83 | 19.11 | 19.43 | 19.43 | +0.08 (+0.41%) | 65,161 |
2 May 2023 | INR | 20.09 | 20.24 | 19.25 | 19.35 | 19.35 | -0.46 (-2.32%) | 148,620 |
28 Apr 2023 | INR | 19.6 | 20 | 19.35 | 19.81 | 19.81 | +0.11 (+0.56%) | 82,034 |
27 Apr 2023 | INR | 19.51 | 19.98 | 19.51 | 19.7 | 19.7 | +0.14 (+0.72%) | 21,486 |
26 Apr 2023 | INR | 20 | 20 | 19.52 | 19.56 | 19.56 | -0.14 (-0.71%) | 50,822 |
25 Apr 2023 | INR | 19.99 | 20 | 19.5 | 19.7 | 19.7 | -0.03 (-0.15%) | 54,327 |