Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | INR | 28 | 29.4 | 27.5 | 27.55 | 27.55 | +0.15 (+0.55%) | 240,805 |
9 Jun 2023 | INR | 25.1 | 28 | 25.1 | 27.4 | 27.4 | +2.7 (+10.93%) | 515,346 |
8 Jun 2023 | INR | 25.45 | 25.65 | 24.55 | 24.7 | 24.7 | -0.55 (-2.18%) | 69,114 |
7 Jun 2023 | INR | 24.05 | 26.8 | 23.95 | 25.25 | 25.25 | +1.1 (+4.55%) | 229,696 |
6 Jun 2023 | INR | 24.25 | 24.5 | 23.8 | 24.15 | 24.15 | -0.05 (-0.21%) | 43,103 |
5 Jun 2023 | INR | 24.2 | 25 | 24.2 | 24.2 | 24.2 | -0.2 (-0.82%) | 58,203 |
2 Jun 2023 | INR | 24.7 | 25.1 | 24.2 | 24.4 | 24.4 | +0.15 (+0.62%) | 54,944 |
1 Jun 2023 | INR | 25.8 | 26 | 23.95 | 24.25 | 24.25 | -0.85 (-3.39%) | 128,855 |
31 May 2023 | INR | 26 | 26.8 | 25 | 25.1 | 25.1 | -0.6 (-2.33%) | 85,045 |
30 May 2023 | INR | 26.3 | 27.5 | 25.4 | 25.7 | 25.7 | -0.5 (-1.91%) | 382,267 |
29 May 2023 | INR | 22.5 | 26.3 | 22.5 | 26.2 | 26.2 | +4.25 (+19.36%) | 617,506 |
26 May 2023 | INR | 22.15 | 22.95 | 21.65 | 21.95 | 21.95 | -0.25 (-1.13%) | 41,582 |
25 May 2023 | INR | 22.8 | 22.95 | 21.95 | 22.2 | 22.2 | -0.25 (-1.11%) | 73,573 |
24 May 2023 | INR | 23.9 | 23.9 | 21.6 | 22.45 | 22.45 | -0.8 (-3.44%) | 74,445 |
23 May 2023 | INR | 23.1 | 23.85 | 23.1 | 23.25 | 23.25 | -0.1 (-0.43%) | 19,390 |
22 May 2023 | INR | 24.15 | 24.45 | 23.1 | 23.35 | 23.35 | -0.3 (-1.27%) | 30,136 |
19 May 2023 | INR | 23.35 | 24 | 21.6 | 23.65 | 23.65 | +0.35 (+1.50%) | 90,164 |
18 May 2023 | INR | 23.85 | 23.9 | 23.25 | 23.3 | 23.3 | -0.4 (-1.69%) | 8,119 |
17 May 2023 | INR | 24.1 | 24.15 | 23.5 | 23.7 | 23.7 | -0.3 (-1.25%) | 23,040 |
16 May 2023 | INR | 23.7 | 24.2 | 23.65 | 24 | 24 | +0.3 (+1.27%) | 26,199 |
15 May 2023 | INR | 24 | 24.45 | 23.15 | 23.7 | 23.7 | -0.2 (-0.84%) | 47,041 |
12 May 2023 | INR | 24.15 | 24.2 | 23.35 | 23.9 | 23.9 | -0.1 (-0.42%) | 23,713 |
11 May 2023 | INR | 23.65 | 24.5 | 23.65 | 24 | 24 | +0.15 (+0.63%) | 30,690 |
10 May 2023 | INR | 24.55 | 25.2 | 23.55 | 23.85 | 23.85 | -0.7 (-2.85%) | 98,595 |
9 May 2023 | INR | 25.15 | 25.4 | 24.35 | 24.55 | 24.55 | -0.6 (-2.39%) | 36,192 |
8 May 2023 | INR | 24.65 | 25.5 | 24.65 | 25.15 | 25.15 | +0.1 (+0.40%) | 59,020 |
5 May 2023 | INR | 25.15 | 25.3 | 24.85 | 25.05 | 25.05 | -0.1 (-0.40%) | 23,410 |
4 May 2023 | INR | 25.1 | 25.75 | 25.05 | 25.15 | 25.15 | +0.05 (+0.20%) | 97,844 |
3 May 2023 | INR | 25.05 | 25.75 | 24.9 | 25.1 | 25.1 | -0.1 (-0.40%) | 82,896 |
2 May 2023 | INR | 25.65 | 25.9 | 24.6 | 25.2 | 25.2 | -0.6 (-2.33%) | 100,909 |