Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 14.3 | 14.3 | 13.8 | 13.8 | 13.8 | -0.25 (-1.78%) | 74,369 |
8 Jun 2023 | INR | 14.3 | 14.35 | 13.85 | 14.05 | 14.05 | -0.2 (-1.40%) | 109,911 |
7 Jun 2023 | INR | 14.55 | 14.55 | 14.05 | 14.25 | 14.25 | 0.0 (0.0%) | 89,107 |
6 Jun 2023 | INR | 14.55 | 14.6 | 14.05 | 14.25 | 14.25 | -0.05 (-0.35%) | 53,534 |
5 Jun 2023 | INR | 13.35 | 15.1 | 13.25 | 14.3 | 14.3 | +1 (+7.52%) | 433,760 |
2 Jun 2023 | INR | 13.4 | 13.5 | 13.25 | 13.3 | 13.3 | -0.1 (-0.75%) | 62,308 |
1 Jun 2023 | INR | 13.55 | 13.6 | 13.3 | 13.4 | 13.4 | -0.05 (-0.37%) | 46,533 |
31 May 2023 | INR | 13.45 | 13.75 | 13.25 | 13.45 | 13.45 | 0.0 (0.0%) | 38,532 |
30 May 2023 | INR | 13.35 | 13.55 | 13.3 | 13.45 | 13.45 | +0.15 (+1.13%) | 28,787 |
29 May 2023 | INR | 13.55 | 13.55 | 13.1 | 13.3 | 13.3 | 0.0 (0.0%) | 68,640 |
26 May 2023 | INR | 13.45 | 13.7 | 13.25 | 13.3 | 13.3 | 0.0 (0.0%) | 35,688 |
25 May 2023 | INR | 13.7 | 13.7 | 12.5 | 13.3 | 13.3 | -0.2 (-1.48%) | 80,038 |
24 May 2023 | INR | 13.6 | 13.8 | 13.35 | 13.5 | 13.5 | +0.15 (+1.12%) | 64,055 |
23 May 2023 | INR | 13.8 | 13.95 | 13.3 | 13.35 | 13.35 | -0.5 (-3.61%) | 104,780 |
22 May 2023 | INR | 14.3 | 14.55 | 13.8 | 13.85 | 13.85 | -0.15 (-1.07%) | 66,623 |
19 May 2023 | INR | 14.3 | 14.3 | 13.9 | 14 | 14 | -0.05 (-0.36%) | 64,044 |
18 May 2023 | INR | 14.35 | 14.35 | 13.9 | 14.05 | 14.05 | -0.05 (-0.35%) | 35,570 |
17 May 2023 | INR | 14.4 | 14.55 | 14 | 14.1 | 14.1 | -0.2 (-1.40%) | 66,306 |
16 May 2023 | INR | 14.4 | 14.55 | 14.25 | 14.3 | 14.3 | +0.1 (+0.70%) | 9,926 |
15 May 2023 | INR | 14.55 | 14.55 | 14.05 | 14.2 | 14.2 | -0.1 (-0.70%) | 51,532 |
12 May 2023 | INR | 14.15 | 14.7 | 14.1 | 14.3 | 14.3 | +0.15 (+1.06%) | 137,731 |
11 May 2023 | INR | 14.35 | 14.5 | 14.1 | 14.15 | 14.15 | -0.1 (-0.70%) | 46,184 |
10 May 2023 | INR | 14.45 | 14.5 | 13.35 | 14.25 | 14.25 | 0.0 (0.0%) | 68,285 |
9 May 2023 | INR | 14.3 | 14.65 | 14.15 | 14.25 | 14.25 | -0.15 (-1.04%) | 59,422 |
8 May 2023 | INR | 14.6 | 14.8 | 14.35 | 14.4 | 14.4 | -0.2 (-1.37%) | 55,679 |
5 May 2023 | INR | 14.9 | 14.9 | 14.5 | 14.6 | 14.6 | -0.2 (-1.35%) | 33,514 |
4 May 2023 | INR | 14.8 | 14.95 | 14.2 | 14.8 | 14.8 | +0.35 (+2.42%) | 53,261 |
3 May 2023 | INR | 15.2 | 15.2 | 14.1 | 14.45 | 14.45 | -0.45 (-3.02%) | 85,128 |
2 May 2023 | INR | 14.9 | 15.55 | 14.8 | 14.9 | 14.9 | 0.0 (0.0%) | 98,286 |
28 Apr 2023 | INR | 14.25 | 15.5 | 14.1 | 14.9 | 14.9 | +0.65 (+4.56%) | 376,533 |