Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 18.54 | 19.79 | 18.54 | 18.93 | 18.93 | +0.09 (+0.48%) | 4,791 |
5 Jun 2023 | INR | 19 | 19.99 | 18.5 | 18.84 | 18.84 | -0.17 (-0.89%) | 5,276 |
2 Jun 2023 | INR | 19.99 | 20.03 | 18.52 | 19.01 | 19.01 | -0.03 (-0.16%) | 10,791 |
1 Jun 2023 | INR | 20.71 | 20.72 | 18.7 | 19.04 | 19.04 | -0.22 (-1.14%) | 3,995 |
31 May 2023 | INR | 20.84 | 20.84 | 18.55 | 19.26 | 19.26 | -0.21 (-1.08%) | 26,233 |
30 May 2023 | INR | 19.85 | 20 | 19.34 | 19.47 | 19.47 | -0.55 (-2.75%) | 295 |
29 May 2023 | INR | 18.55 | 20.75 | 18.55 | 20.02 | 20.02 | +0.44 (+2.25%) | 7,622 |
26 May 2023 | INR | 18.76 | 19.71 | 18.56 | 19.58 | 19.58 | -0.28 (-1.41%) | 1,695 |
25 May 2023 | INR | 19.96 | 19.96 | 19.05 | 19.86 | 19.86 | -0.1 (-0.50%) | 1,253 |
24 May 2023 | INR | 18.1 | 20.92 | 18.05 | 19.96 | 19.96 | +0.75 (+3.90%) | 3,456 |
23 May 2023 | INR | 20.9 | 20.9 | 19.2 | 19.21 | 19.21 | +0.15 (+0.79%) | 529 |
22 May 2023 | INR | 19.27 | 20.5 | 18.81 | 19.06 | 19.06 | -0.21 (-1.09%) | 2,129 |
19 May 2023 | INR | 21.45 | 21.45 | 18.78 | 19.27 | 19.27 | -0.49 (-2.48%) | 1,422 |
18 May 2023 | INR | 21.5 | 21.5 | 19.76 | 19.76 | 19.76 | -0.99 (-4.77%) | 1,445 |
17 May 2023 | INR | 19.56 | 20.93 | 19.5 | 20.75 | 20.75 | +1.19 (+6.08%) | 2,630 |
16 May 2023 | INR | 20.5 | 20.5 | 19.5 | 19.56 | 19.56 | +0.04 (+0.20%) | 5,680 |
15 May 2023 | INR | 20.99 | 20.99 | 19.5 | 19.52 | 19.52 | -0.48 (-2.40%) | 788 |
12 May 2023 | INR | 20.48 | 20.48 | 19.5 | 20 | 20 | -1 (-4.76%) | 2,825 |
11 May 2023 | INR | 21.72 | 21.94 | 20 | 21 | 21 | +0.63 (+3.09%) | 1,641 |
10 May 2023 | INR | 20.62 | 21.85 | 20.26 | 20.37 | 20.37 | -0.45 (-2.16%) | 5,361 |
9 May 2023 | INR | 22.99 | 22.99 | 19.61 | 20.82 | 20.82 | -0.71 (-3.30%) | 1,663 |
8 May 2023 | INR | 22.92 | 23.02 | 20.65 | 21.53 | 21.53 | +0.6 (+2.87%) | 10,398 |
5 May 2023 | INR | 22.79 | 22.79 | 20.23 | 20.93 | 20.93 | -0.57 (-2.65%) | 646 |
4 May 2023 | INR | 20.41 | 21.5 | 20.41 | 21.5 | 21.5 | +0.45 (+2.14%) | 2,423 |
3 May 2023 | INR | 21.19 | 22.3 | 20.75 | 21.05 | 21.05 | -0.95 (-4.32%) | 1,552 |
2 May 2023 | INR | 21.78 | 23.9 | 20.13 | 22 | 22 | +0.22 (+1.01%) | 9,878 |
28 Apr 2023 | INR | 21 | 21.87 | 20.64 | 21.78 | 21.78 | +0.34 (+1.59%) | 1,959 |
27 Apr 2023 | INR | 20.12 | 21.68 | 20.12 | 21.44 | 21.44 | +1.32 (+6.56%) | 1,745 |
26 Apr 2023 | INR | 21.99 | 21.99 | 20.12 | 20.12 | 20.12 | -0.94 (-4.46%) | 3,306 |
25 Apr 2023 | INR | 21.23 | 23.97 | 21.01 | 21.06 | 21.06 | -2.05 (-8.87%) | 9,712 |