Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 17.48 | 17.48 | 16.9 | 17.03 | 17.03 | -0.05 (-0.29%) | 130,530 |
5 Jun 2023 | INR | 16.75 | 17.24 | 16.75 | 17.08 | 17.08 | +0.07 (+0.41%) | 45,888 |
2 Jun 2023 | INR | 17 | 17.17 | 16.55 | 17.01 | 17.01 | +0.05 (+0.29%) | 32,231 |
1 Jun 2023 | INR | 16.52 | 17.25 | 16.52 | 16.96 | 16.96 | +0.05 (+0.30%) | 37,609 |
31 May 2023 | INR | 17 | 17.3 | 16.65 | 16.91 | 16.91 | -0.11 (-0.65%) | 19,078 |
30 May 2023 | INR | 16.85 | 17.15 | 16.63 | 17.02 | 17.02 | +0.18 (+1.07%) | 22,363 |
29 May 2023 | INR | 17.3 | 17.4 | 16.76 | 16.84 | 16.84 | -0.4 (-2.32%) | 22,212 |
26 May 2023 | INR | 16.85 | 17.34 | 16.85 | 17.24 | 17.24 | +0.23 (+1.35%) | 12,336 |
25 May 2023 | INR | 17.25 | 17.58 | 16.91 | 17.01 | 17.01 | -0.26 (-1.51%) | 45,731 |
24 May 2023 | INR | 17.21 | 17.56 | 16.5 | 17.27 | 17.27 | -1.08 (-5.89%) | 174,004 |
23 May 2023 | INR | 18 | 18.43 | 17.65 | 18.35 | 18.35 | +0.36 (+2.00%) | 47,970 |
22 May 2023 | INR | 17.55 | 18.3 | 17.55 | 17.99 | 17.99 | +0.23 (+1.30%) | 25,257 |
19 May 2023 | INR | 17.56 | 18.14 | 17.56 | 17.76 | 17.76 | +0.02 (+0.11%) | 20,980 |
18 May 2023 | INR | 17.95 | 18.68 | 17.42 | 17.74 | 17.74 | -0.29 (-1.61%) | 38,839 |
17 May 2023 | INR | 18.53 | 18.83 | 17.91 | 18.03 | 18.03 | -0.6 (-3.22%) | 48,427 |
16 May 2023 | INR | 18.22 | 18.99 | 18.22 | 18.63 | 18.63 | +0.21 (+1.14%) | 44,518 |
15 May 2023 | INR | 18.4 | 19.1 | 18.2 | 18.42 | 18.42 | -0.34 (-1.81%) | 27,734 |
12 May 2023 | INR | 18.61 | 19 | 18.35 | 18.76 | 18.76 | +0.15 (+0.81%) | 18,205 |
11 May 2023 | INR | 19 | 19 | 18.35 | 18.61 | 18.61 | -0.09 (-0.48%) | 28,915 |
10 May 2023 | INR | 18.2 | 18.89 | 18.2 | 18.7 | 18.7 | +0.11 (+0.59%) | 29,825 |
9 May 2023 | INR | 18.2 | 19.07 | 18.2 | 18.59 | 18.59 | +0.27 (+1.47%) | 16,139 |
8 May 2023 | INR | 18.8 | 19.35 | 17.85 | 18.32 | 18.32 | -0.78 (-4.08%) | 77,289 |
5 May 2023 | INR | 18.85 | 19.8 | 18.85 | 19.1 | 19.1 | -0.17 (-0.88%) | 58,640 |
4 May 2023 | INR | 19.1 | 19.5 | 18.83 | 19.27 | 19.27 | +0.11 (+0.57%) | 31,726 |
3 May 2023 | INR | 18.99 | 19.44 | 18.5 | 19.16 | 19.16 | +0.17 (+0.90%) | 49,624 |
2 May 2023 | INR | 18.55 | 19.36 | 18.55 | 18.99 | 18.99 | +0.06 (+0.32%) | 46,490 |
28 Apr 2023 | INR | 19.49 | 19.75 | 18.81 | 18.93 | 18.93 | -0.38 (-1.97%) | 16,737 |
27 Apr 2023 | INR | 19.2 | 19.99 | 18.65 | 19.31 | 19.31 | +0.28 (+1.47%) | 95,272 |
26 Apr 2023 | INR | 17.14 | 19.19 | 17.1 | 19.03 | 19.03 | +1.95 (+11.42%) | 83,330 |
25 Apr 2023 | INR | 17.11 | 17.59 | 16.85 | 17.08 | 17.08 | -0.07 (-0.41%) | 24,516 |