Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | INR | 14 | 14.65 | 13.5 | 13.7 | 13.7 | -0.45 (-3.18%) | 181,434 |
7 Jun 2023 | INR | 13.4 | 14.4 | 13.1 | 14.15 | 14.15 | +0.4 (+2.91%) | 496,333 |
6 Jun 2023 | INR | 12.7 | 13.8 | 11.55 | 13.75 | 13.75 | +1.2 (+9.56%) | 1,374,829 |
5 Jun 2023 | INR | 13.85 | 14.15 | 12.2 | 12.55 | 12.55 | -0.35 (-2.71%) | 2,241,190 |
2 Jun 2023 | INR | 12.55 | 12.9 | 12.35 | 12.9 | 12.9 | +1.15 (+9.79%) | 360,657 |
1 Jun 2023 | INR | 10.5 | 11.75 | 10.5 | 11.75 | 11.75 | +1.05 (+9.81%) | 455,518 |
31 May 2023 | INR | 10.5 | 10.9 | 10.2 | 10.7 | 10.7 | -0.05 (-0.47%) | 256,757 |
30 May 2023 | INR | 11.1 | 11.5 | 10.6 | 10.75 | 10.75 | -0.3 (-2.71%) | 403,481 |
29 May 2023 | INR | 11.2 | 11.3 | 10.9 | 11.05 | 11.05 | +0.05 (+0.45%) | 208,971 |
26 May 2023 | INR | 11.5 | 11.5 | 10.9 | 11 | 11 | -0.35 (-3.08%) | 288,082 |
25 May 2023 | INR | 11.4 | 11.5 | 11.1 | 11.35 | 11.35 | 0.0 (0.0%) | 106,478 |
24 May 2023 | INR | 11.3 | 11.65 | 11.25 | 11.35 | 11.35 | 0.0 (0.0%) | 189,780 |
23 May 2023 | INR | 11.3 | 11.9 | 11.1 | 11.35 | 11.35 | -0.05 (-0.44%) | 171,198 |
22 May 2023 | INR | 11.95 | 11.95 | 11.15 | 11.4 | 11.4 | -0.1 (-0.87%) | 257,085 |
19 May 2023 | INR | 11.85 | 12.3 | 11.4 | 11.5 | 11.5 | -0.35 (-2.95%) | 253,303 |
18 May 2023 | INR | 12.5 | 12.65 | 11.8 | 11.85 | 11.85 | -0.45 (-3.66%) | 391,203 |
17 May 2023 | INR | 12.6 | 12.65 | 12.2 | 12.3 | 12.3 | -0.05 (-0.40%) | 176,512 |
16 May 2023 | INR | 13 | 13.3 | 12.25 | 12.35 | 12.35 | -0.3 (-2.37%) | 318,642 |
15 May 2023 | INR | 12.8 | 13 | 12.6 | 12.65 | 12.65 | -0.1 (-0.78%) | 110,006 |
12 May 2023 | INR | 13.25 | 13.25 | 12.65 | 12.75 | 12.75 | -0.35 (-2.67%) | 433,724 |
11 May 2023 | INR | 13.7 | 13.75 | 12.75 | 13.1 | 13.1 | -0.25 (-1.87%) | 296,756 |
10 May 2023 | INR | 14.05 | 14.2 | 13.2 | 13.35 | 13.35 | -0.35 (-2.55%) | 264,726 |
9 May 2023 | INR | 14.1 | 14.35 | 13.6 | 13.7 | 13.7 | -0.35 (-2.49%) | 201,517 |
8 May 2023 | INR | 14.35 | 14.6 | 13.8 | 14.05 | 14.05 | -0.3 (-2.09%) | 193,649 |
5 May 2023 | INR | 14.55 | 14.8 | 14.1 | 14.35 | 14.35 | -0.25 (-1.71%) | 175,895 |
4 May 2023 | INR | 14.5 | 15.25 | 14.5 | 14.6 | 14.6 | -0.1 (-0.68%) | 96,151 |
3 May 2023 | INR | 14.95 | 15 | 14.55 | 14.7 | 14.7 | -0.1 (-0.68%) | 130,949 |
2 May 2023 | INR | 14.7 | 15.2 | 14.4 | 14.8 | 14.8 | +0.05 (+0.34%) | 320,101 |
28 Apr 2023 | INR | 14.6 | 15 | 14.35 | 14.75 | 14.75 | +0.1 (+0.68%) | 254,847 |
27 Apr 2023 | INR | 13.95 | 14.85 | 13.9 | 14.65 | 14.65 | +0.65 (+4.64%) | 205,812 |