Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 18 | 18 | 16.53 | 16.76 | 16.76 | -0.5 (-2.90%) | 1,409 |
5 Jun 2023 | INR | 16.91 | 18.64 | 16.91 | 17.26 | 17.26 | -0.53 (-2.98%) | 2,573 |
2 Jun 2023 | INR | 18.5 | 19.42 | 17.6 | 17.79 | 17.79 | -0.71 (-3.84%) | 7,474 |
1 Jun 2023 | INR | 19.75 | 19.75 | 17.99 | 18.5 | 18.5 | -0.43 (-2.27%) | 7,782 |
31 May 2023 | INR | 20.8 | 20.84 | 18.86 | 18.93 | 18.93 | -0.92 (-4.63%) | 20,983 |
30 May 2023 | INR | 19.85 | 19.85 | 18.01 | 19.85 | 19.85 | +0.94 (+4.97%) | 4,348 |
29 May 2023 | INR | 18.9 | 18.91 | 18.85 | 18.91 | 18.91 | +0.9 (+5.00%) | 14,397 |
26 May 2023 | INR | 17.89 | 18.01 | 17.4 | 18.01 | 18.01 | +0.85 (+4.95%) | 4,356 |
25 May 2023 | INR | 17.5 | 17.85 | 16.15 | 17.16 | 17.16 | +0.16 (+0.94%) | 50,871 |
24 May 2023 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 4,950 |
23 May 2023 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.88 (-4.70%) | 451 |
22 May 2023 | INR | 18.73 | 19.1 | 18.73 | 18.73 | 18.73 | -0.98 (-4.97%) | 2,692 |
19 May 2023 | INR | 19.75 | 21.77 | 19.71 | 19.71 | 19.71 | -1.03 (-4.97%) | 2,816 |
18 May 2023 | INR | 20.7 | 22.84 | 20.7 | 20.74 | 20.74 | -1.02 (-4.69%) | 2,350 |
17 May 2023 | INR | 21.75 | 24 | 21.75 | 21.76 | 21.76 | -1.13 (-4.94%) | 2,324 |
16 May 2023 | INR | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | +1.09 (+5.00%) | 10 |
15 May 2023 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1.03 (+4.96%) | 200 |
12 May 2023 | INR | 20 | 21.07 | 20 | 20.77 | 20.77 | +0.7 (+3.49%) | 865 |
11 May 2023 | INR | 22.09 | 22.09 | 20 | 20.07 | 20.07 | -0.97 (-4.61%) | 813 |
10 May 2023 | INR | 21.39 | 22.45 | 20.35 | 21.04 | 21.04 | -0.35 (-1.64%) | 4,083 |
9 May 2023 | INR | 21.3 | 23.5 | 21.3 | 21.39 | 21.39 | -1.01 (-4.51%) | 13,141 |
8 May 2023 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 20 |
5 May 2023 | INR | 22.45 | 24.72 | 22.38 | 22.4 | 22.4 | -1.15 (-4.88%) | 3,138 |
4 May 2023 | INR | 23.6 | 25.95 | 23.55 | 23.55 | 23.55 | -1.18 (-4.77%) | 1,567 |
3 May 2023 | INR | 24.73 | 27.21 | 24.73 | 24.73 | 24.73 | -1.19 (-4.59%) | 1,002 |
2 May 2023 | INR | 26 | 26 | 25.3 | 25.92 | 25.92 | -0.71 (-2.67%) | 262 |
28 Apr 2023 | INR | 28.78 | 28.78 | 26.15 | 26.63 | 26.63 | -0.78 (-2.85%) | 7,026 |
27 Apr 2023 | INR | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | +1.3 (+4.98%) | 100 |
26 Apr 2023 | INR | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | +1.24 (+4.99%) | 2,758 |
25 Apr 2023 | INR | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.0 (0.0%) | 0 |