Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 20.23 | 20.23 | 19.6 | 19.79 | 19.79 | -0.04 (-0.20%) | 6,273 |
5 Jun 2023 | INR | 19.7 | 20.15 | 19.7 | 19.83 | 19.83 | -0.02 (-0.10%) | 14,111 |
2 Jun 2023 | INR | 20.58 | 20.58 | 19.51 | 19.85 | 19.85 | +0.17 (+0.86%) | 5,614 |
1 Jun 2023 | INR | 19.46 | 20.1 | 19.46 | 19.68 | 19.68 | +0.08 (+0.41%) | 7,988 |
31 May 2023 | INR | 20.35 | 20.35 | 19.3 | 19.6 | 19.6 | -0.44 (-2.20%) | 20,636 |
30 May 2023 | INR | 19.06 | 20.29 | 19.06 | 20.04 | 20.04 | +0.98 (+5.14%) | 9,164 |
29 May 2023 | INR | 19.46 | 19.6 | 19.06 | 19.06 | 19.06 | -0.34 (-1.75%) | 2,921 |
26 May 2023 | INR | 19.06 | 20 | 19.06 | 19.4 | 19.4 | -0.18 (-0.92%) | 2,402 |
25 May 2023 | INR | 19.45 | 19.89 | 19.3 | 19.58 | 19.58 | -0.01 (-0.05%) | 5,732 |
24 May 2023 | INR | 19.1 | 19.75 | 19.1 | 19.59 | 19.59 | +0.05 (+0.26%) | 7,723 |
23 May 2023 | INR | 20.42 | 20.42 | 19.34 | 19.54 | 19.54 | +0.01 (+0.05%) | 4,602 |
22 May 2023 | INR | 19.16 | 20.23 | 19.16 | 19.53 | 19.53 | +0.38 (+1.98%) | 1,738 |
19 May 2023 | INR | 20 | 20.31 | 18.9 | 19.15 | 19.15 | -0.9 (-4.49%) | 52,142 |
18 May 2023 | INR | 20.1 | 20.3 | 20 | 20.05 | 20.05 | -0.04 (-0.20%) | 2,002 |
17 May 2023 | INR | 20.25 | 20.6 | 20.07 | 20.09 | 20.09 | -0.16 (-0.79%) | 4,627 |
16 May 2023 | INR | 20.58 | 20.7 | 20.05 | 20.25 | 20.25 | -0.33 (-1.60%) | 9,453 |
15 May 2023 | INR | 20.7 | 20.95 | 20.2 | 20.58 | 20.58 | -0.01 (-0.05%) | 6,074 |
12 May 2023 | INR | 21 | 21 | 20.25 | 20.59 | 20.59 | +0.1 (+0.49%) | 5,679 |
11 May 2023 | INR | 20.6 | 21.33 | 20.16 | 20.49 | 20.49 | -0.32 (-1.54%) | 11,760 |
10 May 2023 | INR | 20.25 | 21 | 20.25 | 20.81 | 20.81 | +0.38 (+1.86%) | 5,323 |
9 May 2023 | INR | 20.92 | 21.35 | 20.35 | 20.43 | 20.43 | -0.53 (-2.53%) | 25,001 |
8 May 2023 | INR | 19.2 | 21.85 | 19.2 | 20.96 | 20.96 | +0.6 (+2.95%) | 73,181 |
5 May 2023 | INR | 19.8 | 20.45 | 19.6 | 20.36 | 20.36 | +0.41 (+2.06%) | 15,023 |
4 May 2023 | INR | 20.07 | 20.5 | 19.9 | 19.95 | 19.95 | -0.29 (-1.43%) | 10,099 |
3 May 2023 | INR | 18.8 | 21.3 | 18.8 | 20.24 | 20.24 | +1.02 (+5.31%) | 30,892 |
2 May 2023 | INR | 18.75 | 19.4 | 18.75 | 19.22 | 19.22 | +0.18 (+0.95%) | 10,558 |
28 Apr 2023 | INR | 18.55 | 19.39 | 18.55 | 19.04 | 19.04 | 0.0 (0.0%) | 12,548 |
27 Apr 2023 | INR | 18.81 | 19.4 | 18.51 | 19.04 | 19.04 | +0.23 (+1.22%) | 4,035 |
26 Apr 2023 | INR | 18.52 | 19.05 | 18.52 | 18.81 | 18.81 | -0.09 (-0.48%) | 6,349 |
25 Apr 2023 | INR | 18.9 | 19.2 | 18.85 | 18.9 | 18.9 | +0.11 (+0.59%) | 1,915 |