Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 19 | 19.25 | 18.71 | 18.89 | 18.89 | +0.07 (+0.37%) | 6,746 |
5 Jun 2023 | INR | 18.94 | 19 | 18.25 | 18.82 | 18.82 | +0.25 (+1.35%) | 993 |
2 Jun 2023 | INR | 18.75 | 19.25 | 18.1 | 18.57 | 18.57 | +0.11 (+0.60%) | 39,169 |
1 Jun 2023 | INR | 19.12 | 19.68 | 18.15 | 18.46 | 18.46 | -0.6 (-3.15%) | 11,289 |
31 May 2023 | INR | 18.5 | 19.39 | 18.5 | 19.06 | 19.06 | +0.25 (+1.33%) | 4,575 |
30 May 2023 | INR | 19.25 | 19.25 | 18.25 | 18.81 | 18.81 | +0.1 (+0.53%) | 3,217 |
29 May 2023 | INR | 18.99 | 19.1 | 18.26 | 18.71 | 18.71 | -0.28 (-1.47%) | 8,594 |
26 May 2023 | INR | 18.97 | 19.43 | 18.97 | 18.99 | 18.99 | -0.01 (-0.05%) | 5,676 |
25 May 2023 | INR | 19.3 | 19.3 | 19 | 19 | 19 | +0.09 (+0.48%) | 2,502 |
24 May 2023 | INR | 19.25 | 19.98 | 18.8 | 18.91 | 18.91 | -0.11 (-0.58%) | 1,116 |
23 May 2023 | INR | 19.5 | 19.78 | 18.75 | 19.02 | 19.02 | -0.39 (-2.01%) | 2,555 |
22 May 2023 | INR | 20 | 20 | 19 | 19.41 | 19.41 | -0.5 (-2.51%) | 3,869 |
19 May 2023 | INR | 20.19 | 20.19 | 19.1 | 19.91 | 19.91 | +0.41 (+2.10%) | 1,354 |
18 May 2023 | INR | 19.46 | 20 | 19.05 | 19.5 | 19.5 | +0.04 (+0.21%) | 6,210 |
17 May 2023 | INR | 20.9 | 20.9 | 19.34 | 19.46 | 19.46 | -0.43 (-2.16%) | 5,666 |
16 May 2023 | INR | 19.95 | 20.27 | 19.59 | 19.89 | 19.89 | +0.46 (+2.37%) | 7,950 |
15 May 2023 | INR | 18.51 | 19.78 | 18.5 | 19.43 | 19.43 | +0.57 (+3.02%) | 10,234 |
12 May 2023 | INR | 19 | 19 | 18.31 | 18.86 | 18.86 | -0.12 (-0.63%) | 2,984 |
11 May 2023 | INR | 19 | 19 | 18.05 | 18.98 | 18.98 | +0.56 (+3.04%) | 550 |
10 May 2023 | INR | 19.5 | 20.44 | 17.22 | 18.42 | 18.42 | -0.63 (-3.31%) | 9,187 |
9 May 2023 | INR | 19.3 | 19.5 | 18.9 | 19.05 | 19.05 | +0.15 (+0.79%) | 6,482 |
8 May 2023 | INR | 17.31 | 19.44 | 17.31 | 18.9 | 18.9 | +0.1 (+0.53%) | 4,882 |
5 May 2023 | INR | 19.2 | 20.75 | 18.76 | 18.8 | 18.8 | -0.42 (-2.19%) | 33,702 |
4 May 2023 | INR | 18.25 | 19.49 | 18 | 19.22 | 19.22 | +0.72 (+3.89%) | 65,390 |
3 May 2023 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.11 (-0.59%) | 3,455 |
2 May 2023 | INR | 19.1 | 19.1 | 18.25 | 18.61 | 18.61 | -0.1 (-0.53%) | 9,072 |
28 Apr 2023 | INR | 18.01 | 19 | 17.95 | 18.71 | 18.71 | +0.76 (+4.23%) | 4,045 |
27 Apr 2023 | INR | 18.74 | 18.77 | 17.8 | 17.95 | 17.95 | -0.48 (-2.60%) | 8,664 |
26 Apr 2023 | INR | 17.5 | 18.99 | 17.05 | 18.43 | 18.43 | +0.59 (+3.31%) | 5,133 |
25 Apr 2023 | INR | 19.6 | 19.6 | 17.75 | 17.84 | 17.84 | -1.88 (-9.53%) | 44,799 |