Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 27.05 | 28 | 27.05 | 27.05 | 27.05 | -1.4 (-4.92%) | 3,313,440 |
5 Jun 2023 | INR | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.5 (-5.01%) | 349,667 |
2 Jun 2023 | INR | 31.65 | 32.45 | 29.95 | 29.95 | 29.95 | -1.55 (-4.92%) | 3,769,521 |
1 Jun 2023 | INR | 30.9 | 31.55 | 30.5 | 31.5 | 31.5 | +1.45 (+4.83%) | 3,414,778 |
31 May 2023 | INR | 30.05 | 30.05 | 28.9 | 30.05 | 30.05 | +1.4 (+4.89%) | 2,901,549 |
30 May 2023 | INR | 28.5 | 28.65 | 28.4 | 28.65 | 28.65 | +1.35 (+4.95%) | 488,280 |
29 May 2023 | INR | 27.15 | 27.3 | 26 | 27.3 | 27.3 | +1.3 (+5%) | 2,037,081 |
26 May 2023 | INR | 27.35 | 27.4 | 25.75 | 26 | 26 | -0.9 (-3.35%) | 1,695,192 |
25 May 2023 | INR | 27.95 | 27.95 | 26.3 | 26.9 | 26.9 | -0.6 (-2.18%) | 1,613,290 |
24 May 2023 | INR | 28.4 | 28.4 | 27.05 | 27.5 | 27.5 | -0.25 (-0.90%) | 2,906,750 |
23 May 2023 | INR | 27.95 | 28.7 | 26.55 | 27.75 | 27.75 | +0.4 (+1.46%) | 4,208,397 |
22 May 2023 | INR | 27.35 | 27.35 | 25.75 | 27.35 | 27.35 | +1.3 (+4.99%) | 4,407,410 |
19 May 2023 | INR | 27.35 | 27.35 | 24.75 | 26.05 | 26.05 | 0.0 (0.0%) | 13,799,327 |
18 May 2023 | INR | 26.15 | 27 | 26.05 | 26.05 | 26.05 | -1.35 (-4.93%) | 3,512,115 |
17 May 2023 | INR | 27.4 | 28.4 | 27.4 | 27.4 | 27.4 | -1.45 (-5.03%) | 3,391,160 |
16 May 2023 | INR | 31.85 | 31.85 | 28.85 | 28.85 | 28.85 | -1.5 (-4.94%) | 8,576,961 |
15 May 2023 | INR | 27.95 | 30.85 | 27.95 | 30.35 | 30.35 | +0.95 (+3.23%) | 11,086,736 |
12 May 2023 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | -1.55 (-5.01%) | 467,820 |
11 May 2023 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.6 (-4.92%) | 143,847 |
10 May 2023 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -1.7 (-4.96%) | 211,016 |
9 May 2023 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.8 (-4.99%) | 289,586 |
8 May 2023 | INR | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.9 (-5.01%) | 317,219 |
5 May 2023 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -4.2 (-9.96%) | 224,569 |
4 May 2023 | INR | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -4.65 (-9.94%) | 177,693 |
3 May 2023 | INR | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | -5.2 (-10%) | 213,772 |
2 May 2023 | INR | 52 | 52 | 52 | 52 | 52 | -13 (-20%) | 258,360 |
28 Apr 2023 | INR | 82.4 | 83 | 65 | 65 | 65 | -16.25 (-20%) | 8,775,804 |
27 Apr 2023 | INR | 80.3 | 81.4 | 80.3 | 81.25 | 81.25 | +2.05 (+2.59%) | 10,366,469 |
26 Apr 2023 | INR | 78.2 | 79.4 | 78.15 | 79.2 | 79.2 | +2 (+2.59%) | 10,879,350 |
25 Apr 2023 | INR | 77 | 77.45 | 77 | 77.2 | 77.2 | +2 (+2.66%) | 9,768,742 |