Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 14.39 | 16.9 | 14.37 | 15.61 | 15.61 | +1.5 (+10.63%) | 40,801 |
5 Jun 2023 | INR | 15.26 | 15.26 | 13 | 14.11 | 14.11 | -0.94 (-6.25%) | 39,718 |
2 Jun 2023 | INR | 15.62 | 15.79 | 14.26 | 15.05 | 15.05 | +0.11 (+0.74%) | 5,004 |
1 Jun 2023 | INR | 15.95 | 15.95 | 14.04 | 14.94 | 14.94 | +0.32 (+2.19%) | 10,719 |
31 May 2023 | INR | 14.68 | 15.1 | 14.01 | 14.62 | 14.62 | -0.03 (-0.20%) | 15,637 |
30 May 2023 | INR | 14.98 | 15 | 14.31 | 14.65 | 14.65 | +0.42 (+2.95%) | 3,071 |
29 May 2023 | INR | 14.6 | 16 | 13.64 | 14.23 | 14.23 | +0.27 (+1.93%) | 18,076 |
26 May 2023 | INR | 13.61 | 14.98 | 13.61 | 13.96 | 13.96 | -0.25 (-1.76%) | 7,226 |
25 May 2023 | INR | 14.59 | 14.59 | 13.01 | 14.21 | 14.21 | -0.17 (-1.18%) | 2,998 |
24 May 2023 | INR | 14.13 | 14.98 | 14 | 14.38 | 14.38 | +0.22 (+1.55%) | 827 |
23 May 2023 | INR | 14.68 | 15 | 14.01 | 14.16 | 14.16 | -0.52 (-3.54%) | 2,887 |
22 May 2023 | INR | 13.82 | 14.82 | 13.82 | 14.68 | 14.68 | +0.33 (+2.30%) | 991 |
19 May 2023 | INR | 12.41 | 14.48 | 12.41 | 14.35 | 14.35 | +0.01 (+0.07%) | 1,982 |
18 May 2023 | INR | 14.26 | 14.82 | 14.26 | 14.34 | 14.34 | -0.08 (-0.55%) | 3,798 |
17 May 2023 | INR | 13.6 | 14.69 | 13.6 | 14.42 | 14.42 | +0.64 (+4.64%) | 2,164 |
16 May 2023 | INR | 13.23 | 14.14 | 13.23 | 13.78 | 13.78 | -0.17 (-1.22%) | 1,502 |
15 May 2023 | INR | 14.05 | 14.25 | 13.75 | 13.95 | 13.95 | +0.19 (+1.38%) | 1,423 |
12 May 2023 | INR | 14.75 | 14.75 | 13.4 | 13.76 | 13.76 | -0.33 (-2.34%) | 5,440 |
11 May 2023 | INR | 14 | 14.45 | 13.6 | 14.09 | 14.09 | +0.08 (+0.57%) | 4,014 |
10 May 2023 | INR | 14.69 | 14.69 | 13.06 | 14.01 | 14.01 | -0.06 (-0.43%) | 3,007 |
9 May 2023 | INR | 14.92 | 14.92 | 13.51 | 14.07 | 14.07 | -0.42 (-2.90%) | 2,646 |
8 May 2023 | INR | 14.05 | 14.94 | 13.71 | 14.49 | 14.49 | +0.44 (+3.13%) | 1,659 |
5 May 2023 | INR | 12.56 | 14.99 | 12.56 | 14.05 | 14.05 | -0.59 (-4.03%) | 4,724 |
4 May 2023 | INR | 13.98 | 14.68 | 13.98 | 14.64 | 14.64 | +0.06 (+0.41%) | 3,012 |
3 May 2023 | INR | 15 | 15 | 13.8 | 14.58 | 14.58 | +0.77 (+5.58%) | 5,236 |
2 May 2023 | INR | 13.65 | 13.99 | 13.12 | 13.81 | 13.81 | -0.09 (-0.65%) | 1,781 |
28 Apr 2023 | INR | 13.9 | 14.16 | 13.55 | 13.9 | 13.9 | -0.26 (-1.84%) | 5,083 |
27 Apr 2023 | INR | 14.47 | 14.79 | 14.15 | 14.16 | 14.16 | +0.04 (+0.28%) | 1,602 |
26 Apr 2023 | INR | 14.12 | 14.88 | 14.12 | 14.12 | 14.12 | 0.0 (0.0%) | 1,934 |
25 Apr 2023 | INR | 14.03 | 15.46 | 14.03 | 14.12 | 14.12 | -0.04 (-0.28%) | 2,049 |