Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 14.19 | 14.19 | 13.52 | 13.81 | 13.81 | -0.26 (-1.85%) | 105,181 |
5 Jun 2023 | INR | 14.09 | 14.17 | 13.7 | 14.07 | 14.07 | +0.09 (+0.64%) | 132,528 |
2 Jun 2023 | INR | 14.09 | 14.39 | 13.9 | 13.98 | 13.98 | +0.03 (+0.22%) | 120,646 |
1 Jun 2023 | INR | 13.8 | 14 | 13.6 | 13.95 | 13.95 | +0.41 (+3.03%) | 143,901 |
31 May 2023 | INR | 13.59 | 13.59 | 13.1 | 13.54 | 13.54 | +0.18 (+1.35%) | 113,036 |
30 May 2023 | INR | 13.24 | 13.49 | 12.9 | 13.36 | 13.36 | +0.43 (+3.33%) | 132,838 |
29 May 2023 | INR | 13 | 13.19 | 12.82 | 12.93 | 12.93 | -0.06 (-0.46%) | 115,362 |
26 May 2023 | INR | 13.37 | 13.37 | 12.8 | 12.99 | 12.99 | -0.15 (-1.14%) | 145,483 |
25 May 2023 | INR | 13.05 | 13.26 | 12.9 | 13.14 | 13.14 | +0.13 (+1.00%) | 81,888 |
24 May 2023 | INR | 13.7 | 13.7 | 12.89 | 13.01 | 13.01 | -0.55 (-4.06%) | 159,311 |
23 May 2023 | INR | 13.6 | 13.77 | 13.41 | 13.56 | 13.56 | -0.02 (-0.15%) | 117,341 |
22 May 2023 | INR | 13.3 | 13.89 | 13.3 | 13.58 | 13.58 | +0.13 (+0.97%) | 92,928 |
19 May 2023 | INR | 13.7 | 13.99 | 13.3 | 13.45 | 13.45 | -0.43 (-3.10%) | 127,645 |
18 May 2023 | INR | 13.98 | 13.98 | 13.5 | 13.88 | 13.88 | +0.05 (+0.36%) | 80,986 |
17 May 2023 | INR | 14.19 | 14.19 | 13.61 | 13.83 | 13.83 | -0.31 (-2.19%) | 87,155 |
16 May 2023 | INR | 14 | 14.3 | 14 | 14.14 | 14.14 | -0.03 (-0.21%) | 78,803 |
15 May 2023 | INR | 13.82 | 14.27 | 13.82 | 14.17 | 14.17 | +0.13 (+0.93%) | 127,955 |
12 May 2023 | INR | 14.19 | 14.39 | 13.85 | 14.04 | 14.04 | +0.04 (+0.29%) | 132,724 |
11 May 2023 | INR | 14.18 | 14.49 | 13.81 | 14 | 14 | -0.16 (-1.13%) | 187,024 |
10 May 2023 | INR | 13.75 | 14.4 | 13.55 | 14.16 | 14.16 | +0.44 (+3.21%) | 332,769 |
9 May 2023 | INR | 13.97 | 14.1 | 13.5 | 13.72 | 13.72 | -0.04 (-0.29%) | 247,000 |
8 May 2023 | INR | 13.97 | 14.13 | 13.68 | 13.76 | 13.76 | -0.19 (-1.36%) | 109,517 |
5 May 2023 | INR | 14.19 | 14.19 | 13.7 | 13.95 | 13.95 | -0.04 (-0.29%) | 97,737 |
4 May 2023 | INR | 14.06 | 14.35 | 13.6 | 13.99 | 13.99 | +0.03 (+0.21%) | 107,609 |
3 May 2023 | INR | 14.19 | 14.19 | 13.88 | 13.96 | 13.96 | -0.12 (-0.85%) | 91,004 |
2 May 2023 | INR | 14.44 | 14.44 | 13.85 | 14.08 | 14.08 | -0.03 (-0.21%) | 119,926 |
28 Apr 2023 | INR | 14 | 14.18 | 14 | 14.11 | 14.11 | +0.11 (+0.79%) | 58,581 |
27 Apr 2023 | INR | 13.61 | 14.1 | 13.61 | 14 | 14 | +0.15 (+1.08%) | 53,099 |
26 Apr 2023 | INR | 14.25 | 14.25 | 13.8 | 13.85 | 13.85 | -0.2 (-1.42%) | 44,218 |
25 Apr 2023 | INR | 14.4 | 14.47 | 13.56 | 14.05 | 14.05 | +0.18 (+1.30%) | 111,715 |