Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 7.29 | 7.42 | 7.23 | 7.3 | 7.3 | +0.05 (+0.69%) | 1,654,402 |
5 Jun 2023 | INR | 7.21 | 7.3 | 7.21 | 7.25 | 7.25 | +0.04 (+0.55%) | 1,805,226 |
2 Jun 2023 | INR | 7.23 | 7.28 | 7.17 | 7.21 | 7.21 | 0.0 (0.0%) | 934,551 |
1 Jun 2023 | INR | 7.15 | 7.34 | 7.15 | 7.21 | 7.21 | +0.07 (+0.98%) | 773,758 |
31 May 2023 | INR | 7.12 | 7.45 | 7.07 | 7.14 | 7.14 | +0.05 (+0.71%) | 2,349,053 |
30 May 2023 | INR | 7.02 | 7.18 | 6.97 | 7.09 | 7.09 | +0.08 (+1.14%) | 1,776,256 |
29 May 2023 | INR | 7.06 | 7.15 | 6.98 | 7.01 | 7.01 | +0.03 (+0.43%) | 1,155,106 |
26 May 2023 | INR | 7.04 | 7.15 | 6.96 | 6.98 | 6.98 | -0.06 (-0.85%) | 1,268,533 |
25 May 2023 | INR | 7.03 | 7.22 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 1,458,347 |
24 May 2023 | INR | 7.05 | 7.35 | 7.02 | 7.06 | 7.06 | +0.01 (+0.14%) | 2,793,652 |
23 May 2023 | INR | 7.25 | 7.27 | 7.01 | 7.05 | 7.05 | -0.14 (-1.95%) | 1,324,141 |
22 May 2023 | INR | 7.01 | 7.3 | 7.01 | 7.19 | 7.19 | +0.2 (+2.86%) | 1,498,383 |
19 May 2023 | INR | 7.02 | 7.05 | 6.92 | 6.99 | 6.99 | -0.02 (-0.29%) | 1,261,444 |
18 May 2023 | INR | 7.1 | 7.13 | 7 | 7.01 | 7.01 | -0.06 (-0.85%) | 1,177,623 |
17 May 2023 | INR | 7.02 | 7.18 | 7.02 | 7.07 | 7.07 | +0.05 (+0.71%) | 1,394,798 |
16 May 2023 | INR | 7.16 | 7.19 | 7 | 7.02 | 7.02 | -0.1 (-1.40%) | 1,270,639 |
15 May 2023 | INR | 7.15 | 7.21 | 7.07 | 7.12 | 7.12 | -0.05 (-0.70%) | 1,437,934 |
12 May 2023 | INR | 7.38 | 7.4 | 7.12 | 7.17 | 7.17 | -0.16 (-2.18%) | 1,592,342 |
11 May 2023 | INR | 7.35 | 7.42 | 7.3 | 7.33 | 7.33 | -0.03 (-0.41%) | 777,056 |
10 May 2023 | INR | 7.4 | 7.44 | 7.3 | 7.36 | 7.36 | -0.08 (-1.08%) | 1,001,284 |
9 May 2023 | INR | 7.46 | 7.6 | 7.43 | 7.44 | 7.44 | -0.03 (-0.40%) | 878,808 |
8 May 2023 | INR | 7.41 | 7.51 | 7.38 | 7.47 | 7.47 | +0.09 (+1.22%) | 795,727 |
5 May 2023 | INR | 7.5 | 7.55 | 7.36 | 7.38 | 7.38 | -0.1 (-1.34%) | 1,734,341 |
4 May 2023 | INR | 7.38 | 7.7 | 7.38 | 7.48 | 7.48 | +0.12 (+1.63%) | 2,315,786 |
3 May 2023 | INR | 7.35 | 7.5 | 7.33 | 7.36 | 7.36 | +0.01 (+0.14%) | 740,141 |
2 May 2023 | INR | 7.51 | 7.57 | 7.31 | 7.35 | 7.35 | -0.13 (-1.74%) | 1,291,158 |
28 Apr 2023 | INR | 7.47 | 7.67 | 7.42 | 7.48 | 7.48 | -0.06 (-0.80%) | 960,521 |
27 Apr 2023 | INR | 7.44 | 7.83 | 7.44 | 7.54 | 7.54 | +0.12 (+1.62%) | 1,912,577 |
26 Apr 2023 | INR | 7.32 | 7.65 | 7.32 | 7.42 | 7.42 | +0.1 (+1.37%) | 888,789 |
25 Apr 2023 | INR | 7.29 | 7.45 | 7.24 | 7.32 | 7.32 | +0.06 (+0.83%) | 846,814 |