Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 17 | 17.2 | 16.7 | 17 | 17 | -0.05 (-0.29%) | 405,997 |
5 Jun 2023 | INR | 16.95 | 17.25 | 16.9 | 17.05 | 17.05 | +0.1 (+0.59%) | 253,826 |
2 Jun 2023 | INR | 17.15 | 17.15 | 16.85 | 16.95 | 16.95 | 0.0 (0.0%) | 191,141 |
1 Jun 2023 | INR | 17.25 | 17.25 | 16.8 | 16.95 | 16.95 | +0.1 (+0.59%) | 187,254 |
31 May 2023 | INR | 16.9 | 17.2 | 16.7 | 16.85 | 16.85 | -0.2 (-1.17%) | 307,993 |
30 May 2023 | INR | 16.85 | 17.2 | 16.8 | 17.05 | 17.05 | +0.2 (+1.19%) | 141,940 |
29 May 2023 | INR | 17.5 | 17.5 | 16.75 | 16.85 | 16.85 | -0.4 (-2.32%) | 297,359 |
26 May 2023 | INR | 16.9 | 17.5 | 16.9 | 17.25 | 17.25 | +0.15 (+0.88%) | 159,868 |
25 May 2023 | INR | 17.25 | 17.55 | 16.85 | 17.1 | 17.1 | -0.15 (-0.87%) | 258,807 |
24 May 2023 | INR | 16.55 | 17.6 | 16.35 | 17.25 | 17.25 | -1.05 (-5.74%) | 1,023,071 |
23 May 2023 | INR | 18 | 18.45 | 17.75 | 18.3 | 18.3 | +0.4 (+2.23%) | 310,494 |
22 May 2023 | INR | 17.8 | 18.2 | 17.55 | 17.9 | 17.9 | +0.1 (+0.56%) | 306,568 |
19 May 2023 | INR | 17.6 | 17.9 | 17.55 | 17.8 | 17.8 | +0.2 (+1.14%) | 138,749 |
18 May 2023 | INR | 18.1 | 18.7 | 17.35 | 17.6 | 17.6 | -0.4 (-2.22%) | 466,147 |
17 May 2023 | INR | 18.6 | 18.95 | 17.85 | 18 | 18 | -0.55 (-2.96%) | 401,553 |
16 May 2023 | INR | 18.4 | 19 | 18.4 | 18.55 | 18.55 | +0.15 (+0.82%) | 257,534 |
15 May 2023 | INR | 18.85 | 18.85 | 18.15 | 18.4 | 18.4 | -0.35 (-1.87%) | 168,114 |
12 May 2023 | INR | 18.7 | 19.05 | 18.3 | 18.75 | 18.75 | +0.05 (+0.27%) | 274,132 |
11 May 2023 | INR | 18.7 | 18.85 | 18.5 | 18.7 | 18.7 | 0.0 (0.0%) | 159,426 |
10 May 2023 | INR | 18.55 | 19 | 18.45 | 18.7 | 18.7 | +0.15 (+0.81%) | 187,813 |
9 May 2023 | INR | 18.45 | 19.15 | 18.35 | 18.55 | 18.55 | +0.1 (+0.54%) | 336,812 |
8 May 2023 | INR | 19.3 | 19.3 | 17.9 | 18.45 | 18.45 | -0.65 (-3.40%) | 579,511 |
5 May 2023 | INR | 19.2 | 19.9 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 648,242 |
4 May 2023 | INR | 19.3 | 19.6 | 18.85 | 19.1 | 19.1 | -0.1 (-0.52%) | 487,529 |
3 May 2023 | INR | 18.95 | 19.5 | 18.45 | 19.2 | 19.2 | +0.15 (+0.79%) | 637,762 |
2 May 2023 | INR | 19.1 | 19.45 | 18.9 | 19.05 | 19.05 | +0.15 (+0.79%) | 486,952 |
28 Apr 2023 | INR | 19.5 | 19.7 | 18.8 | 18.9 | 18.9 | -0.45 (-2.33%) | 490,415 |
27 Apr 2023 | INR | 19.15 | 19.95 | 18.75 | 19.35 | 19.35 | +0.35 (+1.84%) | 1,002,006 |
26 Apr 2023 | INR | 17.1 | 19.2 | 17 | 19 | 19 | +1.9 (+11.11%) | 1,616,748 |
25 Apr 2023 | INR | 17.25 | 17.6 | 16.95 | 17.1 | 17.1 | -0.15 (-0.87%) | 1,268,139 |