Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | INR | 17.6 | 17.6 | 16.79 | 17.6 | 17.6 | +1.6 (+10%) | 125,231 |
5 Jun 2023 | INR | 15.8 | 16 | 15.8 | 16 | 16 | +1.45 (+9.97%) | 24,126 |
2 Jun 2023 | INR | 13.49 | 14.55 | 12.5 | 14.55 | 14.55 | +1.32 (+9.98%) | 71,526 |
1 Jun 2023 | INR | 12.7 | 13.5 | 12.31 | 13.23 | 13.23 | +0.79 (+6.35%) | 23,513 |
31 May 2023 | INR | 12.55 | 12.74 | 11.51 | 12.44 | 12.44 | -0.17 (-1.35%) | 12,117 |
30 May 2023 | INR | 13.49 | 13.49 | 12.5 | 12.61 | 12.61 | -0.28 (-2.17%) | 11,030 |
29 May 2023 | INR | 12.89 | 12.89 | 12.4 | 12.89 | 12.89 | +1.17 (+9.98%) | 39,021 |
26 May 2023 | INR | 11.58 | 11.99 | 11.53 | 11.72 | 11.72 | -0.12 (-1.01%) | 3,387 |
25 May 2023 | INR | 12.55 | 12.55 | 11.5 | 11.84 | 11.84 | -0.53 (-4.28%) | 8,004 |
24 May 2023 | INR | 12.75 | 12.75 | 11.75 | 12.37 | 12.37 | 0.0 (0.0%) | 6,240 |
23 May 2023 | INR | 12.5 | 13 | 11.6 | 12.37 | 12.37 | +0.17 (+1.39%) | 13,566 |
22 May 2023 | INR | 11.75 | 12.35 | 11.5 | 12.2 | 12.2 | +0.2 (+1.67%) | 5,644 |
19 May 2023 | INR | 12.02 | 12.43 | 11.6 | 12 | 12 | 0.0 (0.0%) | 2,427 |
18 May 2023 | INR | 12.04 | 12.44 | 12 | 12 | 12 | -0.04 (-0.33%) | 3,897 |
17 May 2023 | INR | 12 | 12.48 | 11.9 | 12.04 | 12.04 | -0.3 (-2.43%) | 3,632 |
16 May 2023 | INR | 12.4 | 12.7 | 11.85 | 12.34 | 12.34 | +0.18 (+1.48%) | 8,924 |
15 May 2023 | INR | 12.5 | 12.5 | 11.8 | 12.16 | 12.16 | -0.24 (-1.94%) | 7,234 |
12 May 2023 | INR | 13.45 | 13.45 | 11.75 | 12.4 | 12.4 | -0.4 (-3.13%) | 18,831 |
11 May 2023 | INR | 12.5 | 13.2 | 12.5 | 12.8 | 12.8 | +0.34 (+2.73%) | 7,362 |
10 May 2023 | INR | 12.16 | 12.48 | 12.02 | 12.46 | 12.46 | +0.3 (+2.47%) | 4,582 |
9 May 2023 | INR | 12.05 | 12.55 | 11.75 | 12.16 | 12.16 | +0.1 (+0.83%) | 7,468 |
8 May 2023 | INR | 13.42 | 13.42 | 12 | 12.06 | 12.06 | -0.64 (-5.04%) | 11,297 |
5 May 2023 | INR | 13 | 13.8 | 12.35 | 12.7 | 12.7 | -0.7 (-5.22%) | 7,263 |
4 May 2023 | INR | 14.1 | 14.1 | 12.3 | 13.4 | 13.4 | +0.56 (+4.36%) | 9,326 |
3 May 2023 | INR | 12.9 | 12.9 | 12 | 12.84 | 12.84 | +0.09 (+0.71%) | 2,051 |
2 May 2023 | INR | 13.6 | 13.6 | 12 | 12.75 | 12.75 | +0.38 (+3.07%) | 3,448 |
28 Apr 2023 | INR | 12.9 | 13.45 | 12.25 | 12.37 | 12.37 | -0.53 (-4.11%) | 3,398 |
27 Apr 2023 | INR | 12.5 | 13 | 11.75 | 12.9 | 12.9 | +0.4 (+3.20%) | 4,992 |
26 Apr 2023 | INR | 11.75 | 12.74 | 11.27 | 12.5 | 12.5 | +0.52 (+4.34%) | 7,201 |
25 Apr 2023 | INR | 12.25 | 12.25 | 11.75 | 11.98 | 11.98 | -0.51 (-4.08%) | 2,959 |