Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 30.1 | 30.1 | 27.28 | 29.26 | 29.26 | +0.55 (+1.92%) | 13,205 |
5 Jun 2023 | INR | 28.7 | 28.77 | 26.05 | 28.71 | 28.71 | +1.29 (+4.70%) | 17,179 |
2 Jun 2023 | INR | 24.87 | 27.47 | 24.87 | 27.42 | 27.42 | +1.25 (+4.78%) | 35,679 |
1 Jun 2023 | INR | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.37 (-4.97%) | 2,010 |
31 May 2023 | INR | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.44 (-4.97%) | 1,016 |
30 May 2023 | INR | 30 | 30 | 28.98 | 28.98 | 28.98 | -1.52 (-4.98%) | 4,691 |
29 May 2023 | INR | 30.65 | 31.1 | 29.61 | 30.5 | 30.5 | +0.85 (+2.87%) | 177,478 |
26 May 2023 | INR | 28.99 | 29.65 | 27.4 | 29.65 | 29.65 | +1.41 (+4.99%) | 136,382 |
25 May 2023 | INR | 28.25 | 28.25 | 26.5 | 28.24 | 28.24 | +2.55 (+9.93%) | 201,475 |
24 May 2023 | INR | 24.79 | 25.69 | 23.85 | 25.69 | 25.69 | +2.33 (+9.97%) | 51,966 |
23 May 2023 | INR | 22.8 | 23.36 | 22.52 | 23.36 | 23.36 | +2.12 (+9.98%) | 135,773 |
22 May 2023 | INR | 21.25 | 21.25 | 20.5 | 21.24 | 21.24 | +0.02 (+0.09%) | 9,904 |
19 May 2023 | INR | 21.23 | 21.24 | 20.75 | 21.22 | 21.22 | -0.01 (-0.05%) | 6,340 |
18 May 2023 | INR | 21.25 | 21.25 | 20.75 | 21.23 | 21.23 | -0.02 (-0.09%) | 8,897 |
17 May 2023 | INR | 20.75 | 21.25 | 20.75 | 21.25 | 21.25 | +0.01 (+0.05%) | 3,213 |
16 May 2023 | INR | 21.25 | 21.25 | 20.76 | 21.24 | 21.24 | +0.49 (+2.36%) | 18,799 |
15 May 2023 | INR | 20.75 | 21.2 | 20.75 | 20.75 | 20.75 | -0.48 (-2.26%) | 2,280 |
12 May 2023 | INR | 20.99 | 21.25 | 20.75 | 21.23 | 21.23 | +0.48 (+2.31%) | 1,265 |
11 May 2023 | INR | 21 | 21.2 | 20.75 | 20.75 | 20.75 | -0.49 (-2.31%) | 2,314 |
10 May 2023 | INR | 21.19 | 21.24 | 20.8 | 21.24 | 21.24 | +0.05 (+0.24%) | 2,939 |
9 May 2023 | INR | 21.25 | 21.25 | 20.5 | 21.19 | 21.19 | -0.06 (-0.28%) | 55,159 |
8 May 2023 | INR | 21.24 | 21.25 | 20.25 | 21.25 | 21.25 | +0.01 (+0.05%) | 12,579 |
5 May 2023 | INR | 21.25 | 21.25 | 20.75 | 21.24 | 21.24 | +0.09 (+0.43%) | 4,058 |
4 May 2023 | INR | 20.75 | 21.2 | 20.5 | 21.15 | 21.15 | +0.39 (+1.88%) | 23,079 |
3 May 2023 | INR | 20.68 | 21.25 | 20.68 | 20.76 | 20.76 | -0.45 (-2.12%) | 11,470 |
2 May 2023 | INR | 21 | 21.23 | 20.75 | 21.21 | 21.21 | +0.24 (+1.14%) | 3,316 |
28 Apr 2023 | INR | 20.5 | 20.97 | 18.7 | 20.97 | 20.97 | +0.22 (+1.06%) | 12,933 |
27 Apr 2023 | INR | 20.75 | 20.97 | 20 | 20.75 | 20.75 | 0.0 (0.0%) | 7,501 |
26 Apr 2023 | INR | 20.5 | 21 | 20.25 | 20.75 | 20.75 | 0.0 (0.0%) | 5,557 |
25 Apr 2023 | INR | 21 | 21 | 20.75 | 20.75 | 20.75 | -0.11 (-0.53%) | 10,542 |