Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 22.51 | 24.24 | 22.51 | 22.8 | 22.8 | -0.65 (-2.77%) | 3,789 |
5 Jun 2023 | INR | 23.86 | 24.38 | 22.5 | 23.45 | 23.45 | -0.41 (-1.72%) | 2,273 |
2 Jun 2023 | INR | 23.99 | 23.99 | 22.16 | 23.86 | 23.86 | +1.06 (+4.65%) | 1,354 |
1 Jun 2023 | INR | 24.4 | 24.4 | 22.65 | 22.8 | 22.8 | -1.19 (-4.96%) | 5,293 |
31 May 2023 | INR | 24.44 | 24.44 | 22.66 | 23.99 | 23.99 | +0.19 (+0.80%) | 55 |
30 May 2023 | INR | 24.05 | 24.05 | 22.65 | 23.8 | 23.8 | -0.25 (-1.04%) | 2,022 |
29 May 2023 | INR | 24.75 | 24.89 | 23 | 24.05 | 24.05 | +1.42 (+6.27%) | 14,875 |
26 May 2023 | INR | 24.74 | 24.75 | 22.2 | 22.63 | 22.63 | -0.44 (-1.91%) | 6,035 |
25 May 2023 | INR | 24.95 | 24.95 | 22.65 | 23.07 | 23.07 | -1.15 (-4.75%) | 8,783 |
24 May 2023 | INR | 26.67 | 26.67 | 23.56 | 24.22 | 24.22 | -1.67 (-6.45%) | 11,409 |
23 May 2023 | INR | 26.7 | 26.7 | 25.2 | 25.89 | 25.89 | +0.69 (+2.74%) | 10,038 |
22 May 2023 | INR | 24.56 | 26.98 | 24.56 | 25.2 | 25.2 | +0.14 (+0.56%) | 3,167 |
19 May 2023 | INR | 26.89 | 26.89 | 24.52 | 25.06 | 25.06 | -0.57 (-2.22%) | 732 |
18 May 2023 | INR | 27.65 | 28 | 25.6 | 25.63 | 25.63 | -1.8 (-6.56%) | 54,712 |
17 May 2023 | INR | 27.9 | 27.9 | 26.05 | 27.43 | 27.43 | +1.88 (+7.36%) | 12,837 |
16 May 2023 | INR | 24.6 | 25.55 | 24.5 | 25.55 | 25.55 | +2.32 (+9.99%) | 27,454 |
15 May 2023 | INR | 22.51 | 24.65 | 22.51 | 23.23 | 23.23 | -0.27 (-1.15%) | 5,540 |
12 May 2023 | INR | 23.65 | 24.5 | 23.02 | 23.5 | 23.5 | -1 (-4.08%) | 1,760 |
11 May 2023 | INR | 24 | 24.7 | 22 | 24.5 | 24.5 | +0.75 (+3.16%) | 5,374 |
10 May 2023 | INR | 24 | 24 | 23.5 | 23.75 | 23.75 | +0.73 (+3.17%) | 125 |
9 May 2023 | INR | 23.99 | 23.99 | 23 | 23.02 | 23.02 | -0.29 (-1.24%) | 1,434 |
8 May 2023 | INR | 23.5 | 24.65 | 22.5 | 23.31 | 23.31 | -0.68 (-2.83%) | 4,790 |
5 May 2023 | INR | 23.99 | 24 | 23.95 | 23.99 | 23.99 | +0.65 (+2.78%) | 2,692 |
4 May 2023 | INR | 23.41 | 23.41 | 22.12 | 23.34 | 23.34 | +0.72 (+3.18%) | 2,669 |
3 May 2023 | INR | 24 | 24 | 22.21 | 22.62 | 22.62 | -0.36 (-1.57%) | 3,358 |
2 May 2023 | INR | 23.99 | 24 | 22.14 | 22.98 | 22.98 | -0.01 (-0.04%) | 2,003 |
28 Apr 2023 | INR | 25.83 | 25.83 | 21.75 | 22.99 | 22.99 | -0.55 (-2.34%) | 3,570 |
27 Apr 2023 | INR | 22.43 | 24.24 | 22.43 | 23.54 | 23.54 | +0.54 (+2.35%) | 6,901 |
26 Apr 2023 | INR | 23.06 | 23.89 | 21.4 | 23 | 23 | -0.06 (-0.26%) | 13,483 |
25 Apr 2023 | INR | 23.3 | 24.49 | 23 | 23.06 | 23.06 | -1.05 (-4.36%) | 1,887 |