Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 10.9 | 11.2 | 10.5 | 10.9 | 10.9 | -0.1 (-0.91%) | 201,361 |
7 Jun 2023 | INR | 11 | 11.2 | 11 | 11 | 11 | -0.55 (-4.76%) | 399,782 |
6 Jun 2023 | INR | 10.5 | 11.6 | 10.5 | 11.55 | 11.55 | +0.5 (+4.52%) | 735,376 |
5 Jun 2023 | INR | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.55 (-4.74%) | 253,887 |
2 Jun 2023 | INR | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | -0.6 (-4.92%) | 76,491 |
1 Jun 2023 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | -0.65 (-5.06%) | 54,908 |
31 May 2023 | INR | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.65 (-4.81%) | 54,913 |
30 May 2023 | INR | 13.8 | 13.8 | 13.1 | 13.5 | 13.5 | 0.0 (0.0%) | 77,236 |
29 May 2023 | INR | 13.2 | 13.6 | 12.65 | 13.5 | 13.5 | +0.4 (+3.05%) | 119,442 |
26 May 2023 | INR | 12.4 | 13.2 | 12.25 | 13.1 | 13.1 | +0.25 (+1.95%) | 164,820 |
25 May 2023 | INR | 13.15 | 13.15 | 12.6 | 12.85 | 12.85 | -0.15 (-1.15%) | 55,326 |
24 May 2023 | INR | 13.1 | 13.7 | 12.8 | 13 | 13 | -0.35 (-2.62%) | 180,923 |
23 May 2023 | INR | 13.85 | 14.3 | 13.1 | 13.35 | 13.35 | -0.4 (-2.91%) | 268,286 |
22 May 2023 | INR | 14.3 | 14.45 | 13.6 | 13.75 | 13.75 | -0.5 (-3.51%) | 148,464 |
19 May 2023 | INR | 14.3 | 14.75 | 13.65 | 14.25 | 14.25 | 0.0 (0.0%) | 176,441 |
18 May 2023 | INR | 14.6 | 14.8 | 14.1 | 14.25 | 14.25 | -0.4 (-2.73%) | 327,969 |
17 May 2023 | INR | 14.4 | 14.9 | 13.9 | 14.65 | 14.65 | +0.05 (+0.34%) | 201,773 |
16 May 2023 | INR | 14.65 | 15.15 | 14.45 | 14.6 | 14.6 | -0.15 (-1.02%) | 133,173 |
15 May 2023 | INR | 14.9 | 15.1 | 14.25 | 14.75 | 14.75 | -0.15 (-1.01%) | 240,921 |
12 May 2023 | INR | 15 | 15.2 | 14.7 | 14.9 | 14.9 | +0.2 (+1.36%) | 223,538 |
11 May 2023 | INR | 14.85 | 15.25 | 13.9 | 14.7 | 14.7 | +0.15 (+1.03%) | 677,219 |
10 May 2023 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | +0.65 (+4.68%) | 376,468 |
9 May 2023 | INR | 13.9 | 13.9 | 13.8 | 13.9 | 13.9 | +0.65 (+4.91%) | 229,055 |
8 May 2023 | INR | 12.8 | 13.4 | 12.25 | 13.25 | 13.25 | +0.45 (+3.52%) | 482,976 |
5 May 2023 | INR | 12.55 | 13.05 | 12 | 12.8 | 12.8 | +0.25 (+1.99%) | 319,745 |
4 May 2023 | INR | 12.9 | 13 | 12.2 | 12.55 | 12.55 | -0.15 (-1.18%) | 520,326 |
3 May 2023 | INR | 13 | 13.15 | 12.55 | 12.7 | 12.7 | -0.1 (-0.78%) | 841,567 |
2 May 2023 | INR | 13.55 | 13.55 | 12.3 | 12.8 | 12.8 | -0.15 (-1.16%) | 3,388,577 |
28 Apr 2023 | INR | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | +0.6 (+4.86%) | 68,076 |
27 Apr 2023 | INR | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | +0.55 (+4.66%) | 118,589 |