Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | INR | 20.8 | 21.6 | 20.8 | 21.05 | 21.05 | +0.25 (+1.20%) | 106,714 |
9 Jun 2023 | INR | 20.85 | 21.4 | 20.7 | 20.8 | 20.8 | -0.1 (-0.48%) | 56,339 |
8 Jun 2023 | INR | 22 | 22 | 20.65 | 20.9 | 20.9 | -0.35 (-1.65%) | 138,894 |
7 Jun 2023 | INR | 19.95 | 21.95 | 19.8 | 21.25 | 21.25 | +1.5 (+7.59%) | 256,651 |
6 Jun 2023 | INR | 20.05 | 20.05 | 19.5 | 19.75 | 19.75 | -0.05 (-0.25%) | 35,999 |
5 Jun 2023 | INR | 20.2 | 20.2 | 19.75 | 19.8 | 19.8 | 0.0 (0.0%) | 28,597 |
2 Jun 2023 | INR | 19.7 | 20.2 | 19.15 | 19.8 | 19.8 | +0.1 (+0.51%) | 53,235 |
1 Jun 2023 | INR | 19.6 | 20.2 | 19.5 | 19.7 | 19.7 | +0.05 (+0.25%) | 32,270 |
31 May 2023 | INR | 20.4 | 20.6 | 19.3 | 19.65 | 19.65 | -0.3 (-1.50%) | 77,899 |
30 May 2023 | INR | 19.6 | 20.25 | 19.15 | 19.95 | 19.95 | +0.8 (+4.18%) | 60,566 |
29 May 2023 | INR | 19.55 | 19.75 | 19 | 19.15 | 19.15 | -0.3 (-1.54%) | 46,652 |
26 May 2023 | INR | 20.05 | 20.05 | 18.95 | 19.45 | 19.45 | -0.2 (-1.02%) | 40,228 |
25 May 2023 | INR | 20.65 | 20.65 | 18.55 | 19.65 | 19.65 | +0.15 (+0.77%) | 21,383 |
24 May 2023 | INR | 19.8 | 19.8 | 19.25 | 19.5 | 19.5 | +0.1 (+0.52%) | 26,632 |
23 May 2023 | INR | 19.25 | 19.85 | 19.15 | 19.4 | 19.4 | -0.1 (-0.51%) | 26,030 |
22 May 2023 | INR | 19.25 | 20.25 | 19.1 | 19.5 | 19.5 | +0.25 (+1.30%) | 34,585 |
19 May 2023 | INR | 20.35 | 20.35 | 18.65 | 19.25 | 19.25 | -0.8 (-3.99%) | 81,324 |
18 May 2023 | INR | 20.45 | 20.45 | 20 | 20.05 | 20.05 | -0.05 (-0.25%) | 22,975 |
17 May 2023 | INR | 20.6 | 20.6 | 20 | 20.1 | 20.1 | -0.1 (-0.50%) | 29,202 |
16 May 2023 | INR | 20.8 | 20.8 | 20 | 20.2 | 20.2 | -0.35 (-1.70%) | 31,772 |
15 May 2023 | INR | 20.95 | 21 | 20.35 | 20.55 | 20.55 | +0.05 (+0.24%) | 29,596 |
12 May 2023 | INR | 20.4 | 21 | 20.25 | 20.5 | 20.5 | +0.1 (+0.49%) | 26,501 |
11 May 2023 | INR | 21.25 | 21.25 | 20 | 20.4 | 20.4 | -0.4 (-1.92%) | 35,388 |
10 May 2023 | INR | 20.85 | 21.2 | 20.35 | 20.8 | 20.8 | +0.35 (+1.71%) | 49,551 |
9 May 2023 | INR | 21.8 | 21.8 | 20.3 | 20.45 | 20.45 | -0.45 (-2.15%) | 54,701 |
8 May 2023 | INR | 20.25 | 21.9 | 20.05 | 20.9 | 20.9 | +0.65 (+3.21%) | 147,028 |
5 May 2023 | INR | 20.6 | 20.95 | 19.5 | 20.25 | 20.25 | +0.3 (+1.50%) | 61,862 |
4 May 2023 | INR | 20.2 | 20.55 | 19.85 | 19.95 | 19.95 | -0.25 (-1.24%) | 35,762 |
3 May 2023 | INR | 19.35 | 21.4 | 19.3 | 20.2 | 20.2 | +1.2 (+6.32%) | 180,582 |
2 May 2023 | INR | 19.4 | 19.4 | 18.7 | 19 | 19 | +0.05 (+0.26%) | 22,897 |