Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 14.01 | 15.37 | 14.01 | 15.27 | 15.27 | +0.63 (+4.30%) | 13,931 |
5 Jun 2023 | INR | 15.48 | 15.48 | 14.2 | 14.64 | 14.64 | -0.13 (-0.88%) | 4,348 |
2 Jun 2023 | INR | 14.25 | 15 | 14.25 | 14.77 | 14.77 | -0.23 (-1.53%) | 8,733 |
1 Jun 2023 | INR | 14 | 15 | 13.75 | 15 | 15 | +0.59 (+4.09%) | 2,371 |
31 May 2023 | INR | 14.94 | 14.94 | 14.26 | 14.41 | 14.41 | -0.53 (-3.55%) | 4,839 |
30 May 2023 | INR | 15 | 15.05 | 14.92 | 14.94 | 14.94 | -0.76 (-4.84%) | 6,651 |
29 May 2023 | INR | 15 | 15.74 | 14.99 | 15.7 | 15.7 | -0.07 (-0.44%) | 5,473 |
26 May 2023 | INR | 14.41 | 15.8 | 14.31 | 15.77 | 15.77 | +0.71 (+4.71%) | 10,947 |
25 May 2023 | INR | 15.6 | 15.6 | 15 | 15.06 | 15.06 | -0.54 (-3.46%) | 2,298 |
24 May 2023 | INR | 14.92 | 15.7 | 14.28 | 15.6 | 15.6 | +0.57 (+3.79%) | 6,169 |
23 May 2023 | INR | 15.2 | 15.8 | 14.92 | 15.03 | 15.03 | -0.67 (-4.27%) | 4,701 |
22 May 2023 | INR | 15.58 | 16 | 15.2 | 15.7 | 15.7 | +0.11 (+0.71%) | 4,975 |
19 May 2023 | INR | 14.25 | 15.75 | 14.25 | 15.59 | 15.59 | +0.59 (+3.93%) | 15,786 |
18 May 2023 | INR | 15.48 | 15.5 | 14.81 | 15 | 15 | -0.58 (-3.72%) | 5,015 |
17 May 2023 | INR | 15.7 | 15.75 | 14.3 | 15.58 | 15.58 | +0.55 (+3.66%) | 5,975 |
16 May 2023 | INR | 15.05 | 15.8 | 15.03 | 15.03 | 15.03 | -0.79 (-4.99%) | 2,471 |
15 May 2023 | INR | 15.5 | 16 | 15.01 | 15.82 | 15.82 | +0.4 (+2.59%) | 6,982 |
12 May 2023 | INR | 15.5 | 15.5 | 14.11 | 15.42 | 15.42 | +0.58 (+3.91%) | 1,636 |
11 May 2023 | INR | 15.19 | 15.19 | 13.86 | 14.84 | 14.84 | +0.34 (+2.34%) | 3,580 |
10 May 2023 | INR | 14.5 | 14.5 | 13.54 | 14.5 | 14.5 | +0.25 (+1.75%) | 3,922 |
9 May 2023 | INR | 13.5 | 14.49 | 13.11 | 14.25 | 14.25 | +0.45 (+3.26%) | 10,749 |
8 May 2023 | INR | 13.8 | 13.8 | 13.5 | 13.8 | 13.8 | +0.65 (+4.94%) | 2,002 |
5 May 2023 | INR | 13.51 | 14 | 13.01 | 13.15 | 13.15 | -0.36 (-2.66%) | 1,659 |
4 May 2023 | INR | 14.28 | 14.28 | 13 | 13.51 | 13.51 | -0.09 (-0.66%) | 5,848 |
3 May 2023 | INR | 13.46 | 13.6 | 13.45 | 13.6 | 13.6 | -0.55 (-3.89%) | 1,810 |
2 May 2023 | INR | 13.5 | 14.2 | 13.5 | 14.15 | 14.15 | +0.41 (+2.98%) | 2,413 |
28 Apr 2023 | INR | 13.75 | 13.85 | 12.9 | 13.74 | 13.74 | +0.17 (+1.25%) | 6,799 |
27 Apr 2023 | INR | 13.5 | 14.45 | 13.5 | 13.57 | 13.57 | -0.36 (-2.58%) | 314 |
26 Apr 2023 | INR | 14.49 | 14.49 | 13.91 | 13.93 | 13.93 | +0.13 (+0.94%) | 11,789 |
25 Apr 2023 | INR | 13.73 | 13.85 | 13.5 | 13.8 | 13.8 | 0.0 (0.0%) | 1,810 |