Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 9.21 | 9.85 | 9 | 9.05 | 9.05 | -0.35 (-3.72%) | 173,283 |
5 Jun 2023 | INR | 10.35 | 10.35 | 9.39 | 9.4 | 9.4 | -0.48 (-4.86%) | 61,688 |
2 Jun 2023 | INR | 10.49 | 10.49 | 9.75 | 9.88 | 9.88 | -0.19 (-1.89%) | 11,646 |
1 Jun 2023 | INR | 10.24 | 10.39 | 9.62 | 10.07 | 10.07 | +0.15 (+1.51%) | 9,731 |
31 May 2023 | INR | 10.3 | 10.3 | 9.86 | 9.92 | 9.92 | -0.24 (-2.36%) | 2,723 |
30 May 2023 | INR | 10.32 | 10.45 | 9.86 | 10.16 | 10.16 | -0.16 (-1.55%) | 2,061 |
29 May 2023 | INR | 10.26 | 10.9 | 10.05 | 10.32 | 10.32 | -0.15 (-1.43%) | 14,798 |
26 May 2023 | INR | 9.86 | 10.8 | 9.86 | 10.47 | 10.47 | +0.15 (+1.45%) | 39,696 |
25 May 2023 | INR | 10.39 | 10.39 | 10 | 10.32 | 10.32 | +0.38 (+3.82%) | 13,076 |
24 May 2023 | INR | 9.36 | 10.18 | 9.36 | 9.94 | 9.94 | +0.24 (+2.47%) | 7,432 |
23 May 2023 | INR | 9.65 | 10.04 | 9.53 | 9.7 | 9.7 | -0.13 (-1.32%) | 9,004 |
22 May 2023 | INR | 9.61 | 10.27 | 9.32 | 9.83 | 9.83 | +0.04 (+0.41%) | 6,112 |
19 May 2023 | INR | 10.51 | 10.53 | 9.6 | 9.79 | 9.79 | -0.25 (-2.49%) | 7,986 |
18 May 2023 | INR | 10.12 | 10.13 | 9.6 | 10.04 | 10.04 | +0.39 (+4.04%) | 13,117 |
17 May 2023 | INR | 10 | 10.28 | 9.5 | 9.65 | 9.65 | -0.15 (-1.53%) | 3,756 |
16 May 2023 | INR | 9.02 | 9.81 | 9.02 | 9.8 | 9.8 | +0.45 (+4.81%) | 3,610 |
15 May 2023 | INR | 10.1 | 10.25 | 9.33 | 9.35 | 9.35 | -0.45 (-4.59%) | 24,630 |
12 May 2023 | INR | 10 | 10 | 9.8 | 9.8 | 9.8 | -0.2 (-2%) | 600 |
11 May 2023 | INR | 10.13 | 10.13 | 9.8 | 10 | 10 | +0.2 (+2.04%) | 3,207 |
10 May 2023 | INR | 9.95 | 10.13 | 9.8 | 9.8 | 9.8 | -0.36 (-3.54%) | 4,149 |
9 May 2023 | INR | 10.25 | 10.25 | 10.15 | 10.16 | 10.16 | +0.11 (+1.09%) | 254 |
8 May 2023 | INR | 9.85 | 10.44 | 9.85 | 10.05 | 10.05 | +0.04 (+0.40%) | 16,290 |
5 May 2023 | INR | 10.25 | 10.28 | 9.78 | 10.01 | 10.01 | -0.12 (-1.18%) | 6,560 |
4 May 2023 | INR | 10.17 | 10.21 | 9.76 | 10.13 | 10.13 | +0.11 (+1.10%) | 10,997 |
3 May 2023 | INR | 9.58 | 10.25 | 9.58 | 10.02 | 10.02 | +0.22 (+2.24%) | 5,313 |
2 May 2023 | INR | 9.61 | 10.1 | 9.61 | 9.8 | 9.8 | -0.24 (-2.39%) | 4,468 |
28 Apr 2023 | INR | 9.7 | 10.11 | 9.7 | 10.04 | 10.04 | -0.01 (-0.10%) | 27,971 |
27 Apr 2023 | INR | 9.6 | 10.15 | 9.6 | 10.05 | 10.05 | +0.13 (+1.31%) | 12,535 |
26 Apr 2023 | INR | 9.8 | 10.19 | 9.56 | 9.92 | 9.92 | -0.14 (-1.39%) | 26,439 |
25 Apr 2023 | INR | 10 | 10.13 | 9.53 | 10.06 | 10.06 | +0.38 (+3.93%) | 4,667 |