Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 16.49 | 17.11 | 16 | 17.07 | 17.07 | +0.77 (+4.72%) | 157,088 |
5 Jun 2023 | INR | 16.15 | 16.7 | 16.05 | 16.3 | 16.3 | -0.16 (-0.97%) | 75,329 |
2 Jun 2023 | INR | 15.88 | 16.75 | 15.88 | 16.46 | 16.46 | +0.13 (+0.80%) | 126,172 |
1 Jun 2023 | INR | 16.54 | 16.54 | 15.63 | 16.33 | 16.33 | +0.02 (+0.12%) | 93,140 |
31 May 2023 | INR | 16.86 | 16.86 | 15.9 | 16.31 | 16.31 | +0.25 (+1.56%) | 205,650 |
30 May 2023 | INR | 15.45 | 16.09 | 15.13 | 16.06 | 16.06 | +0.73 (+4.76%) | 249,694 |
29 May 2023 | INR | 15.71 | 15.71 | 15.04 | 15.33 | 15.33 | +0.36 (+2.40%) | 134,103 |
26 May 2023 | INR | 15.5 | 15.5 | 14.51 | 14.97 | 14.97 | -0.05 (-0.33%) | 31,502 |
25 May 2023 | INR | 15 | 15.35 | 14.5 | 15.02 | 15.02 | -0.02 (-0.13%) | 36,754 |
24 May 2023 | INR | 14.95 | 15.2 | 14.61 | 15.04 | 15.04 | +0.32 (+2.17%) | 38,968 |
23 May 2023 | INR | 15.35 | 15.35 | 14.36 | 14.72 | 14.72 | -0.12 (-0.81%) | 64,566 |
22 May 2023 | INR | 14.85 | 15.5 | 14.17 | 14.84 | 14.84 | -0.07 (-0.47%) | 80,031 |
19 May 2023 | INR | 15.9 | 15.9 | 14.85 | 14.91 | 14.91 | -0.31 (-2.04%) | 32,150 |
18 May 2023 | INR | 15.5 | 16.18 | 14.85 | 15.22 | 15.22 | -0.21 (-1.36%) | 97,060 |
17 May 2023 | INR | 14.76 | 15.49 | 14.76 | 15.43 | 15.43 | +0.67 (+4.54%) | 92,964 |
16 May 2023 | INR | 14.35 | 15.06 | 14.35 | 14.76 | 14.76 | +0.41 (+2.86%) | 107,696 |
15 May 2023 | INR | 13.91 | 14.6 | 13.91 | 14.35 | 14.35 | +0.44 (+3.16%) | 86,294 |
12 May 2023 | INR | 14.12 | 14.2 | 13.7 | 13.91 | 13.91 | -0.35 (-2.45%) | 18,737 |
11 May 2023 | INR | 14.09 | 14.32 | 13.7 | 14.26 | 14.26 | +0.62 (+4.55%) | 104,640 |
10 May 2023 | INR | 13.08 | 14.22 | 13.08 | 13.64 | 13.64 | -0.12 (-0.87%) | 46,365 |
9 May 2023 | INR | 14.12 | 14.12 | 13.45 | 13.76 | 13.76 | -0.36 (-2.55%) | 34,142 |
8 May 2023 | INR | 13.76 | 14.5 | 13.76 | 14.12 | 14.12 | +0.29 (+2.10%) | 104,225 |
5 May 2023 | INR | 13.18 | 13.83 | 13.18 | 13.83 | 13.83 | +0.65 (+4.93%) | 124,536 |
4 May 2023 | INR | 12.56 | 13.18 | 12.56 | 13.18 | 13.18 | +0.62 (+4.94%) | 112,622 |
3 May 2023 | INR | 12.6 | 12.8 | 12.25 | 12.56 | 12.56 | +0.07 (+0.56%) | 53,267 |
2 May 2023 | INR | 12.3 | 12.65 | 12 | 12.49 | 12.49 | -0.06 (-0.48%) | 83,035 |
28 Apr 2023 | INR | 12.5 | 12.9 | 12.3 | 12.55 | 12.55 | -0.01 (-0.08%) | 50,736 |
27 Apr 2023 | INR | 12.78 | 12.89 | 12.32 | 12.56 | 12.56 | -0.12 (-0.95%) | 38,892 |
26 Apr 2023 | INR | 12.7 | 12.9 | 12.31 | 12.68 | 12.68 | +0.03 (+0.24%) | 19,411 |
25 Apr 2023 | INR | 12.71 | 13 | 12.08 | 12.65 | 12.65 | -0.06 (-0.47%) | 47,473 |