Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 22.29 | 22.5 | 21.17 | 21.83 | 21.83 | +0.38 (+1.77%) | 150,460 |
5 Jun 2023 | INR | 21.53 | 21.53 | 20.6 | 21.45 | 21.45 | +0.94 (+4.58%) | 593,526 |
2 Jun 2023 | INR | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | +0.97 (+4.96%) | 129,508 |
1 Jun 2023 | INR | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | +0.93 (+5.00%) | 7,140 |
31 May 2023 | INR | 18.61 | 18.61 | 18.1 | 18.61 | 18.61 | +0.88 (+4.96%) | 17,251 |
30 May 2023 | INR | 18.25 | 18.25 | 17.7 | 17.73 | 17.73 | -0.31 (-1.72%) | 22,023 |
29 May 2023 | INR | 17.59 | 18.49 | 17.59 | 18.04 | 18.04 | +0.1 (+0.56%) | 21,248 |
26 May 2023 | INR | 17.1 | 18.2 | 17.1 | 17.94 | 17.94 | +0.29 (+1.64%) | 24,604 |
25 May 2023 | INR | 17.77 | 17.91 | 17.16 | 17.65 | 17.65 | -0.14 (-0.79%) | 28,703 |
24 May 2023 | INR | 17.6 | 18.24 | 17.6 | 17.79 | 17.79 | -0.2 (-1.11%) | 45,269 |
23 May 2023 | INR | 17.59 | 18.26 | 17.59 | 17.99 | 17.99 | +0.19 (+1.07%) | 22,117 |
22 May 2023 | INR | 17.96 | 18.52 | 17.71 | 17.8 | 17.8 | -0.45 (-2.47%) | 35,272 |
19 May 2023 | INR | 18.31 | 18.95 | 18.07 | 18.25 | 18.25 | -0.42 (-2.25%) | 19,633 |
18 May 2023 | INR | 18.73 | 19.14 | 18.5 | 18.67 | 18.67 | +0.25 (+1.36%) | 17,595 |
17 May 2023 | INR | 18.8 | 19.14 | 18.16 | 18.42 | 18.42 | -0.63 (-3.31%) | 25,671 |
16 May 2023 | INR | 18.91 | 19.67 | 18.91 | 19.05 | 19.05 | -0.24 (-1.24%) | 38,181 |
15 May 2023 | INR | 19.15 | 19.45 | 18.8 | 19.29 | 19.29 | +0.18 (+0.94%) | 51,237 |
12 May 2023 | INR | 18.6 | 19.27 | 18.6 | 19.11 | 19.11 | +0.2 (+1.06%) | 36,012 |
11 May 2023 | INR | 18.07 | 19 | 18.07 | 18.91 | 18.91 | +0.27 (+1.45%) | 17,893 |
10 May 2023 | INR | 18.48 | 18.8 | 18 | 18.64 | 18.64 | +0.18 (+0.98%) | 80,207 |
9 May 2023 | INR | 18.92 | 19.47 | 18.15 | 18.46 | 18.46 | -0.44 (-2.33%) | 164,556 |
8 May 2023 | INR | 18.25 | 19.38 | 18.25 | 18.9 | 18.9 | +0.44 (+2.38%) | 71,383 |
5 May 2023 | INR | 19.1 | 19.19 | 18.26 | 18.46 | 18.46 | -0.71 (-3.70%) | 77,713 |
4 May 2023 | INR | 19.05 | 19.85 | 18.75 | 19.17 | 19.17 | -0.56 (-2.84%) | 93,577 |
3 May 2023 | INR | 19.06 | 21.29 | 19.06 | 19.73 | 19.73 | -0.77 (-3.76%) | 531,300 |
2 May 2023 | INR | 16.05 | 20.61 | 16.05 | 20.5 | 20.5 | +3.32 (+19.32%) | 1,167,927 |
28 Apr 2023 | INR | 17.11 | 17.97 | 17 | 17.18 | 17.18 | -0.25 (-1.43%) | 100,447 |
27 Apr 2023 | INR | 17.55 | 18.18 | 16.5 | 17.43 | 17.43 | -0.12 (-0.68%) | 132,431 |
26 Apr 2023 | INR | 15.95 | 18.3 | 15.75 | 17.55 | 17.55 | +1.83 (+11.64%) | 326,360 |
25 Apr 2023 | INR | 14.45 | 15.8 | 14.25 | 15.72 | 15.72 | +1.28 (+8.86%) | 97,370 |