Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 15.39 | 15.5 | 15.3 | 15.41 | 15.41 | +0.04 (+0.26%) | 355,870 |
5 Jun 2023 | INR | 15.98 | 15.98 | 15.3 | 15.37 | 15.37 | +0.09 (+0.59%) | 335,336 |
2 Jun 2023 | INR | 15.3 | 15.32 | 15.21 | 15.28 | 15.28 | +0.09 (+0.59%) | 324,992 |
1 Jun 2023 | INR | 16.25 | 16.25 | 15.13 | 15.19 | 15.19 | +0.08 (+0.53%) | 292,243 |
31 May 2023 | INR | 15.02 | 15.38 | 15.02 | 15.11 | 15.11 | +0.1 (+0.67%) | 335,090 |
30 May 2023 | INR | 15.6 | 16 | 14.93 | 15.01 | 15.01 | +0.09 (+0.60%) | 328,355 |
29 May 2023 | INR | 15.3 | 15.3 | 14.85 | 14.92 | 14.92 | +0.08 (+0.54%) | 315,296 |
26 May 2023 | INR | 17 | 17 | 14.66 | 14.84 | 14.84 | +0.22 (+1.50%) | 357,727 |
25 May 2023 | INR | 14.55 | 14.64 | 14.55 | 14.62 | 14.62 | +0.09 (+0.62%) | 333,175 |
24 May 2023 | INR | 14.48 | 14.7 | 14.48 | 14.53 | 14.53 | +0.07 (+0.48%) | 314,646 |
23 May 2023 | INR | 14.41 | 14.48 | 14.41 | 14.46 | 14.46 | +0.06 (+0.42%) | 297,996 |
22 May 2023 | INR | 14.5 | 15.79 | 14.2 | 14.4 | 14.4 | +0.22 (+1.55%) | 322,662 |
19 May 2023 | INR | 14.12 | 14.2 | 14.11 | 14.18 | 14.18 | +0.08 (+0.57%) | 252,603 |
18 May 2023 | INR | 14.24 | 14.24 | 13.97 | 14.1 | 14.1 | +0.15 (+1.08%) | 245,965 |
17 May 2023 | INR | 14.1 | 14.1 | 13.81 | 13.95 | 13.95 | +0.15 (+1.09%) | 289,501 |
16 May 2023 | INR | 14.59 | 16.15 | 13.64 | 13.8 | 13.8 | +0.17 (+1.25%) | 314,615 |
15 May 2023 | INR | 13.52 | 13.67 | 13.52 | 13.63 | 13.63 | +0.13 (+0.96%) | 293,019 |
12 May 2023 | INR | 15 | 15 | 13.4 | 13.5 | 13.5 | +0.16 (+1.20%) | 276,192 |
11 May 2023 | INR | 13.3 | 13.4 | 13.3 | 13.34 | 13.34 | +0.07 (+0.53%) | 269,169 |
10 May 2023 | INR | 13.27 | 13.34 | 13.26 | 13.27 | 13.27 | +0.02 (+0.15%) | 262,563 |
9 May 2023 | INR | 13.2 | 13.35 | 13.2 | 13.25 | 13.25 | +0.14 (+1.07%) | 289,831 |
8 May 2023 | INR | 13.3 | 13.3 | 13.01 | 13.11 | 13.11 | +0.11 (+0.85%) | 284,519 |
5 May 2023 | INR | 13.25 | 13.65 | 12.97 | 13 | 13 | +0.05 (+0.39%) | 276,981 |
4 May 2023 | INR | 13.13 | 13.2 | 12.76 | 12.95 | 12.95 | +0.21 (+1.65%) | 283,056 |
3 May 2023 | INR | 12.7 | 13 | 12.6 | 12.74 | 12.74 | +0.17 (+1.35%) | 231,149 |
2 May 2023 | INR | 14.38 | 14.38 | 12.5 | 12.57 | 12.57 | +0.13 (+1.05%) | 246,478 |
28 Apr 2023 | INR | 12.34 | 12.5 | 12.28 | 12.44 | 12.44 | +0.18 (+1.47%) | 211,753 |
27 Apr 2023 | INR | 12.45 | 12.45 | 12.16 | 12.26 | 12.26 | +0.11 (+0.91%) | 302,729 |
26 Apr 2023 | INR | 12.4 | 12.4 | 12.15 | 12.15 | 12.15 | +0.02 (+0.16%) | 2,431 |
25 Apr 2023 | INR | 12.04 | 12.95 | 12.04 | 12.13 | 12.13 | +0.11 (+0.92%) | 310,037 |