Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | INR | 34 | 34 | 31.5 | 32.05 | 32.05 | -2.1 (-6.15%) | 71,992 |
9 Jun 2023 | INR | 32.65 | 35.45 | 31.5 | 34.15 | 34.15 | +3.1 (+9.98%) | 461,777 |
8 Jun 2023 | INR | 28.5 | 32.2 | 27.95 | 31.05 | 31.05 | +2.65 (+9.33%) | 412,117 |
7 Jun 2023 | INR | 26.75 | 29.5 | 26.5 | 28.4 | 28.4 | +1.65 (+6.17%) | 234,289 |
6 Jun 2023 | INR | 25.6 | 27.5 | 24.95 | 26.75 | 26.75 | +1.7 (+6.79%) | 148,714 |
5 Jun 2023 | INR | 25.55 | 26 | 24.45 | 25.05 | 25.05 | -0.15 (-0.60%) | 35,127 |
2 Jun 2023 | INR | 24.85 | 25.45 | 23.95 | 25.2 | 25.2 | +0.85 (+3.49%) | 68,591 |
1 Jun 2023 | INR | 24.4 | 24.9 | 23.5 | 24.35 | 24.35 | +0.5 (+2.10%) | 16,663 |
31 May 2023 | INR | 24.05 | 24.7 | 22.5 | 23.85 | 23.85 | -0.2 (-0.83%) | 53,266 |
30 May 2023 | INR | 25.1 | 25.1 | 23.25 | 24.05 | 24.05 | -0.65 (-2.63%) | 34,875 |
29 May 2023 | INR | 24.5 | 24.95 | 23.9 | 24.7 | 24.7 | +0.85 (+3.56%) | 14,919 |
26 May 2023 | INR | 23.5 | 25.4 | 23 | 23.85 | 23.85 | -0.35 (-1.45%) | 98,890 |
25 May 2023 | INR | 24.9 | 25.45 | 24 | 24.2 | 24.2 | -0.5 (-2.02%) | 63,358 |
24 May 2023 | INR | 25.45 | 25.5 | 24.55 | 24.7 | 24.7 | -0.3 (-1.20%) | 50,920 |
23 May 2023 | INR | 25.35 | 25.95 | 24.7 | 25 | 25 | -0.35 (-1.38%) | 42,755 |
22 May 2023 | INR | 25 | 25.95 | 25 | 25.35 | 25.35 | -0.3 (-1.17%) | 48,956 |
19 May 2023 | INR | 26.6 | 26.7 | 25.4 | 25.65 | 25.65 | -0.45 (-1.72%) | 37,438 |
18 May 2023 | INR | 27.25 | 27.25 | 26 | 26.1 | 26.1 | -0.25 (-0.95%) | 35,880 |
17 May 2023 | INR | 27.2 | 27.2 | 26.2 | 26.35 | 26.35 | +0.3 (+1.15%) | 16,308 |
16 May 2023 | INR | 26 | 26.7 | 25.65 | 26.05 | 26.05 | -0.6 (-2.25%) | 30,492 |
15 May 2023 | INR | 26.75 | 27 | 26.45 | 26.65 | 26.65 | -0.05 (-0.19%) | 12,407 |
12 May 2023 | INR | 27.1 | 27.15 | 26.2 | 26.7 | 26.7 | +0.1 (+0.38%) | 26,829 |
11 May 2023 | INR | 28.8 | 28.8 | 26 | 26.6 | 26.6 | -1.6 (-5.67%) | 162,070 |
10 May 2023 | INR | 25.75 | 29.05 | 25.4 | 28.2 | 28.2 | +2.45 (+9.51%) | 156,037 |
9 May 2023 | INR | 26.25 | 26.6 | 25.5 | 25.75 | 25.75 | +0.1 (+0.39%) | 22,801 |
8 May 2023 | INR | 26.85 | 26.85 | 25.2 | 25.65 | 25.65 | -0.15 (-0.58%) | 40,692 |
5 May 2023 | INR | 26.5 | 26.65 | 24.25 | 25.8 | 25.8 | -0.5 (-1.90%) | 48,543 |
4 May 2023 | INR | 25.8 | 26.4 | 25.8 | 26.3 | 26.3 | 0.0 (0.0%) | 13,793 |
3 May 2023 | INR | 26.2 | 26.9 | 25.65 | 26.3 | 26.3 | +0.35 (+1.35%) | 48,055 |
2 May 2023 | INR | 25.55 | 26.2 | 25.55 | 25.95 | 25.95 | +0.4 (+1.57%) | 27,651 |