Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 10.49 | 10.51 | 9.77 | 10.1 | 10.1 | +0.54 (+5.65%) | 41,299 |
5 Jun 2023 | INR | 8.6 | 9.65 | 8.6 | 9.56 | 9.56 | +0.78 (+8.88%) | 33,593 |
2 Jun 2023 | INR | 8.1 | 8.78 | 8.1 | 8.78 | 8.78 | +0.79 (+9.89%) | 19,729 |
1 Jun 2023 | INR | 7.68 | 8 | 7.68 | 7.99 | 7.99 | +0.31 (+4.04%) | 1,554 |
31 May 2023 | INR | 7.46 | 8.2 | 7.46 | 7.68 | 7.68 | -0.4 (-4.95%) | 10,846 |
30 May 2023 | INR | 8.4 | 8.5 | 7.91 | 8.08 | 8.08 | -0.26 (-3.12%) | 1,495 |
29 May 2023 | INR | 8.4 | 8.4 | 8 | 8.34 | 8.34 | +0.14 (+1.71%) | 163 |
26 May 2023 | INR | 8.4 | 8.4 | 8 | 8.2 | 8.2 | -0.06 (-0.73%) | 2,064 |
25 May 2023 | INR | 8.1 | 8.3 | 7.85 | 8.26 | 8.26 | +0.27 (+3.38%) | 1,516 |
24 May 2023 | INR | 7.95 | 8.19 | 7.62 | 7.99 | 7.99 | +0.05 (+0.63%) | 1,969 |
23 May 2023 | INR | 8.13 | 8.2 | 7.51 | 7.94 | 7.94 | -0.19 (-2.34%) | 7,096 |
22 May 2023 | INR | 8.1 | 8.2 | 7.65 | 8.13 | 8.13 | +0.25 (+3.17%) | 1,389 |
19 May 2023 | INR | 8.69 | 8.69 | 7.85 | 7.88 | 7.88 | -0.81 (-9.32%) | 20,674 |
18 May 2023 | INR | 8.5 | 8.75 | 8.31 | 8.69 | 8.69 | -0.1 (-1.14%) | 1,922 |
17 May 2023 | INR | 8.79 | 9.19 | 8.1 | 8.79 | 8.79 | 0.0 (0.0%) | 5,210 |
16 May 2023 | INR | 9.1 | 9.1 | 8.7 | 8.79 | 8.79 | -0.31 (-3.41%) | 1,216 |
15 May 2023 | INR | 9.3 | 9.38 | 8.36 | 9.1 | 9.1 | -0.07 (-0.76%) | 9,111 |
12 May 2023 | INR | 8.9 | 9.25 | 8.7 | 9.17 | 9.17 | +0.68 (+8.01%) | 1,438 |
11 May 2023 | INR | 8.5 | 8.72 | 7.99 | 8.49 | 8.49 | +0.56 (+7.06%) | 13,820 |
10 May 2023 | INR | 8.45 | 8.45 | 7.91 | 7.93 | 7.93 | -0.17 (-2.10%) | 3,521 |
9 May 2023 | INR | 8.28 | 8.58 | 7.72 | 8.1 | 8.1 | +0.3 (+3.85%) | 14,165 |
8 May 2023 | INR | 8.25 | 8.25 | 7.72 | 7.8 | 7.8 | -0.36 (-4.41%) | 1,001 |
5 May 2023 | INR | 8.5 | 8.5 | 7.4 | 8.16 | 8.16 | +0.03 (+0.37%) | 5,291 |
4 May 2023 | INR | 8.5 | 8.7 | 8 | 8.13 | 8.13 | +0.13 (+1.63%) | 1,907 |
3 May 2023 | INR | 8.05 | 8.05 | 8 | 8 | 8 | -0.05 (-0.62%) | 632 |
2 May 2023 | INR | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | -0.39 (-4.62%) | 1,373 |
28 Apr 2023 | INR | 8.02 | 8.5 | 7.8 | 8.44 | 8.44 | +0.26 (+3.18%) | 6,849 |
27 Apr 2023 | INR | 7.81 | 8.56 | 7.03 | 8.18 | 8.18 | +0.37 (+4.74%) | 19,210 |
26 Apr 2023 | INR | 7.7 | 7.92 | 7.05 | 7.81 | 7.81 | +0.61 (+8.47%) | 11,287 |
25 Apr 2023 | INR | 7.6 | 7.6 | 7.1 | 7.2 | 7.2 | +0.04 (+0.56%) | 2,208 |