Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | INR | 14.95 | 15.05 | 14.5 | 14.7 | 14.7 | -0.1 (-0.68%) | 304,920 |
8 Jun 2023 | INR | 14.45 | 15.6 | 14.45 | 14.8 | 14.8 | +0.35 (+2.42%) | 3,088,434 |
7 Jun 2023 | INR | 13.5 | 15.8 | 13.05 | 14.45 | 14.45 | +1.25 (+9.47%) | 3,502,972 |
6 Jun 2023 | INR | 13.8 | 13.8 | 13 | 13.2 | 13.2 | -0.45 (-3.30%) | 265,795 |
5 Jun 2023 | INR | 13.8 | 14.3 | 13.4 | 13.65 | 13.65 | +0.15 (+1.11%) | 464,007 |
2 Jun 2023 | INR | 13.5 | 13.75 | 13.1 | 13.5 | 13.5 | +0.3 (+2.27%) | 297,778 |
1 Jun 2023 | INR | 12.55 | 13.6 | 12.55 | 13.2 | 13.2 | +0.7 (+5.60%) | 256,511 |
31 May 2023 | INR | 12.5 | 12.7 | 12.45 | 12.5 | 12.5 | -0.15 (-1.19%) | 154,430 |
30 May 2023 | INR | 12.65 | 12.8 | 12.45 | 12.65 | 12.65 | 0.0 (0.0%) | 139,751 |
29 May 2023 | INR | 12.8 | 12.9 | 12.6 | 12.65 | 12.65 | -0.05 (-0.39%) | 141,379 |
26 May 2023 | INR | 12.8 | 12.95 | 12.6 | 12.7 | 12.7 | -0.1 (-0.78%) | 116,645 |
25 May 2023 | INR | 13 | 13.1 | 12.65 | 12.8 | 12.8 | -0.15 (-1.16%) | 133,754 |
24 May 2023 | INR | 13.1 | 13.15 | 12.8 | 12.95 | 12.95 | +0.05 (+0.39%) | 214,707 |
23 May 2023 | INR | 12.85 | 13.1 | 12.8 | 12.9 | 12.9 | -0.1 (-0.77%) | 134,703 |
22 May 2023 | INR | 12.9 | 13.2 | 12.7 | 13 | 13 | +0.15 (+1.17%) | 144,225 |
19 May 2023 | INR | 12.85 | 13.15 | 12.05 | 12.85 | 12.85 | -0.05 (-0.39%) | 160,486 |
18 May 2023 | INR | 13.2 | 13.25 | 12.8 | 12.9 | 12.9 | 0.0 (0.0%) | 78,605 |
17 May 2023 | INR | 12.95 | 13.05 | 12.8 | 12.9 | 12.9 | 0.0 (0.0%) | 101,125 |
16 May 2023 | INR | 13.1 | 13.25 | 12.8 | 12.9 | 12.9 | -0.1 (-0.77%) | 185,832 |
15 May 2023 | INR | 13.25 | 13.25 | 12.8 | 13 | 13 | -0.15 (-1.14%) | 92,522 |
12 May 2023 | INR | 13 | 13.45 | 12.8 | 13.15 | 13.15 | +0.25 (+1.94%) | 258,603 |
11 May 2023 | INR | 13.2 | 13.4 | 12.8 | 12.9 | 12.9 | -0.2 (-1.53%) | 292,056 |
10 May 2023 | INR | 13.25 | 13.45 | 13 | 13.1 | 13.1 | -0.15 (-1.13%) | 227,174 |
9 May 2023 | INR | 13.3 | 14 | 13.2 | 13.25 | 13.25 | 0.0 (0.0%) | 436,701 |
8 May 2023 | INR | 13.4 | 13.55 | 13 | 13.25 | 13.25 | +0.05 (+0.38%) | 260,958 |
5 May 2023 | INR | 13.4 | 13.65 | 13.05 | 13.2 | 13.2 | -0.2 (-1.49%) | 730,314 |
4 May 2023 | INR | 13.25 | 13.55 | 12.85 | 13.4 | 13.4 | +0.25 (+1.90%) | 199,068 |
3 May 2023 | INR | 13.2 | 13.6 | 12.85 | 13.15 | 13.15 | -0.1 (-0.75%) | 282,623 |
2 May 2023 | INR | 13.55 | 14.6 | 13.1 | 13.25 | 13.25 | -0.05 (-0.38%) | 1,267,425 |
28 Apr 2023 | INR | 14.1 | 14.1 | 12.9 | 13.3 | 13.3 | -0.25 (-1.85%) | 302,349 |