Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | INR | 3.03 | 3.08 | 2.91 | 2.94 | 2.94 | -0.06 (-2%) | 213,644 |
2 Jun 2023 | INR | 2.98 | 3.09 | 2.98 | 3 | 3 | +0.03 (+1.01%) | 116,383 |
1 Jun 2023 | INR | 2.91 | 3.1 | 2.8 | 2.97 | 2.97 | +0.12 (+4.21%) | 334,212 |
31 May 2023 | INR | 2.82 | 3 | 2.81 | 2.85 | 2.85 | -0.12 (-4.04%) | 501,786 |
30 May 2023 | INR | 3.01 | 3.04 | 2.95 | 2.97 | 2.97 | -0.04 (-1.33%) | 49,587 |
29 May 2023 | INR | 3.06 | 3.08 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 104,410 |
26 May 2023 | INR | 2.96 | 3.1 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 163,089 |
25 May 2023 | INR | 3.04 | 3.07 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 114,185 |
24 May 2023 | INR | 3 | 3.07 | 2.91 | 2.98 | 2.98 | +0.02 (+0.68%) | 125,938 |
23 May 2023 | INR | 3.02 | 3.02 | 2.9 | 2.96 | 2.96 | +0.07 (+2.42%) | 184,754 |
22 May 2023 | INR | 3.03 | 3.03 | 2.85 | 2.89 | 2.89 | -0.1 (-3.34%) | 264,576 |
19 May 2023 | INR | 3.16 | 3.22 | 2.81 | 2.99 | 2.99 | -0.11 (-3.55%) | 295,851 |
18 May 2023 | INR | 3.25 | 3.35 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 252,054 |
17 May 2023 | INR | 3.25 | 3.25 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 204,485 |
16 May 2023 | INR | 3.2 | 3.29 | 3.04 | 3.15 | 3.15 | -0.05 (-1.56%) | 374,311 |
15 May 2023 | INR | 3.2 | 3.38 | 3.13 | 3.2 | 3.2 | -0.05 (-1.54%) | 319,039 |
12 May 2023 | INR | 3.29 | 3.38 | 3.11 | 3.25 | 3.25 | -0.04 (-1.22%) | 493,404 |
11 May 2023 | INR | 3.38 | 3.54 | 3.1 | 3.29 | 3.29 | +0.04 (+1.23%) | 533,155 |
10 May 2023 | INR | 3.06 | 3.25 | 3.05 | 3.25 | 3.25 | +0.29 (+9.80%) | 731,296 |
9 May 2023 | INR | 3.05 | 3.15 | 2.96 | 2.96 | 2.96 | -0.32 (-9.76%) | 364,040 |
8 May 2023 | INR | 3.68 | 3.68 | 3.28 | 3.28 | 3.28 | -0.36 (-9.89%) | 576,246 |
5 May 2023 | INR | 3.31 | 3.64 | 3.19 | 3.64 | 3.64 | +0.6 (+19.74%) | 2,555,324 |
4 May 2023 | INR | 2.56 | 3.04 | 2.56 | 3.04 | 3.04 | +0.5 (+19.69%) | 805,234 |
3 May 2023 | INR | 2.49 | 2.59 | 2.45 | 2.54 | 2.54 | +0.09 (+3.67%) | 165,404 |
2 May 2023 | INR | 2.5 | 2.55 | 2.44 | 2.45 | 2.45 | +0.03 (+1.24%) | 222,734 |
28 Apr 2023 | INR | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 75,619 |
27 Apr 2023 | INR | 2.43 | 2.49 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 105,848 |
26 Apr 2023 | INR | 2.43 | 2.47 | 2.37 | 2.42 | 2.42 | +0.02 (+0.83%) | 130,882 |
25 Apr 2023 | INR | 2.45 | 2.45 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 122,120 |
24 Apr 2023 | INR | 2.47 | 2.47 | 2.37 | 2.42 | 2.42 | -0.01 (-0.41%) | 152,003 |