Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | INR | 14.1 | 15.1 | 14.1 | 14.25 | 14.25 | +0.2 (+1.42%) | 3,194,287 |
9 Jun 2023 | INR | 13.9 | 14.2 | 13.9 | 14.05 | 14.05 | +0.25 (+1.81%) | 676,674 |
8 Jun 2023 | INR | 14.2 | 14.55 | 13.7 | 13.8 | 13.8 | -0.3 (-2.13%) | 1,202,284 |
7 Jun 2023 | INR | 13.8 | 14.45 | 13.75 | 14.1 | 14.1 | +0.4 (+2.92%) | 1,062,920 |
6 Jun 2023 | INR | 14.1 | 14.1 | 13.6 | 13.7 | 13.7 | -0.25 (-1.79%) | 492,891 |
5 Jun 2023 | INR | 14.15 | 14.25 | 13.9 | 13.95 | 13.95 | -0.1 (-0.71%) | 413,625 |
2 Jun 2023 | INR | 14 | 14.15 | 13.85 | 14.05 | 14.05 | +0.15 (+1.08%) | 766,572 |
1 Jun 2023 | INR | 13.65 | 14.25 | 13.55 | 13.9 | 13.9 | +0.25 (+1.83%) | 892,588 |
31 May 2023 | INR | 13.75 | 13.8 | 13.55 | 13.65 | 13.65 | -0.05 (-0.36%) | 174,032 |
30 May 2023 | INR | 13.65 | 14.4 | 13.55 | 13.7 | 13.7 | +0.15 (+1.11%) | 444,136 |
29 May 2023 | INR | 13.55 | 13.8 | 13.3 | 13.55 | 13.55 | +0.1 (+0.74%) | 672,154 |
26 May 2023 | INR | 13.15 | 14.1 | 13 | 13.45 | 13.45 | +0.45 (+3.46%) | 879,904 |
25 May 2023 | INR | 13.1 | 13.15 | 12.95 | 13 | 13 | -0.05 (-0.38%) | 192,958 |
24 May 2023 | INR | 13.2 | 13.3 | 13 | 13.05 | 13.05 | 0.0 (0.0%) | 332,653 |
23 May 2023 | INR | 13.05 | 13.25 | 12.95 | 13.05 | 13.05 | +0.1 (+0.77%) | 604,539 |
22 May 2023 | INR | 13.35 | 13.35 | 12.9 | 12.95 | 12.95 | -0.4 (-3.00%) | 931,202 |
19 May 2023 | INR | 13.8 | 13.8 | 13.3 | 13.35 | 13.35 | -0.3 (-2.20%) | 426,429 |
18 May 2023 | INR | 14 | 14.3 | 13.6 | 13.65 | 13.65 | -0.35 (-2.50%) | 596,870 |
17 May 2023 | INR | 13.2 | 14.35 | 13.2 | 14 | 14 | +0.85 (+6.46%) | 2,278,514 |
16 May 2023 | INR | 13.25 | 13.3 | 13.15 | 13.15 | 13.15 | -0.05 (-0.38%) | 197,102 |
15 May 2023 | INR | 13.3 | 13.3 | 13.15 | 13.2 | 13.2 | 0.0 (0.0%) | 169,614 |
12 May 2023 | INR | 13.2 | 13.3 | 13.15 | 13.2 | 13.2 | 0.0 (0.0%) | 202,882 |
11 May 2023 | INR | 13.3 | 13.4 | 13.15 | 13.2 | 13.2 | -0.05 (-0.38%) | 182,012 |
10 May 2023 | INR | 13.3 | 13.45 | 13.1 | 13.25 | 13.25 | -0.05 (-0.38%) | 243,476 |
9 May 2023 | INR | 13.5 | 13.5 | 13.2 | 13.3 | 13.3 | -0.05 (-0.37%) | 277,953 |
8 May 2023 | INR | 13.35 | 13.55 | 13.2 | 13.35 | 13.35 | +0.05 (+0.38%) | 209,827 |
5 May 2023 | INR | 13.6 | 13.6 | 13.25 | 13.3 | 13.3 | -0.1 (-0.75%) | 387,107 |
4 May 2023 | INR | 13.35 | 13.6 | 13.25 | 13.4 | 13.4 | +0.15 (+1.13%) | 475,320 |
3 May 2023 | INR | 13.3 | 13.4 | 13.2 | 13.25 | 13.25 | -0.05 (-0.38%) | 250,837 |
2 May 2023 | INR | 13.4 | 13.4 | 13.25 | 13.3 | 13.3 | +0.1 (+0.76%) | 328,662 |