Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 15.9 | 16.1 | 15.75 | 15.75 | 15.75 | -0.15 (-0.94%) | 537,074 |
19 Jan 2023 | INR | 16.1 | 16.2 | 15.85 | 15.9 | 15.9 | -0.3 (-1.85%) | 725,577 |
18 Jan 2023 | INR | 16.05 | 16.6 | 16 | 16.2 | 16.2 | +0.25 (+1.57%) | 1,756,897 |
17 Jan 2023 | INR | 15.9 | 16.1 | 15.75 | 15.95 | 15.95 | +0.15 (+0.95%) | 976,991 |
16 Jan 2023 | INR | 16 | 16.1 | 15.75 | 15.8 | 15.8 | -0.15 (-0.94%) | 947,941 |
13 Jan 2023 | INR | 16.15 | 16.15 | 15.7 | 15.95 | 15.95 | 0.0 (0.0%) | 965,568 |
12 Jan 2023 | INR | 16.8 | 16.9 | 15.85 | 15.95 | 15.95 | -0.45 (-2.74%) | 2,164,808 |
11 Jan 2023 | INR | 15.6 | 16.4 | 15.6 | 16.4 | 16.4 | +0.75 (+4.79%) | 1,439,359 |
10 Jan 2023 | INR | 16 | 16 | 15.55 | 15.65 | 15.65 | -0.3 (-1.88%) | 1,039,106 |
9 Jan 2023 | INR | 16.35 | 16.45 | 15.85 | 15.95 | 15.95 | -0.15 (-0.93%) | 1,165,798 |
6 Jan 2023 | INR | 16.25 | 16.5 | 15.95 | 16.1 | 16.1 | -0.2 (-1.23%) | 1,392,006 |
5 Jan 2023 | INR | 16.35 | 16.6 | 16 | 16.3 | 16.3 | -0.1 (-0.61%) | 1,553,752 |
4 Jan 2023 | INR | 17 | 17.1 | 16.2 | 16.4 | 16.4 | -0.6 (-3.53%) | 2,523,590 |
3 Jan 2023 | INR | 17.25 | 17.4 | 16.9 | 17 | 17 | -0.2 (-1.16%) | 691,498 |
2 Jan 2023 | INR | 17.1 | 17.5 | 17.1 | 17.2 | 17.2 | 0.0 (0.0%) | 1,506,603 |
30 Dec 2022 | INR | 17.39 | 17.6 | 17.08 | 17.2 | 17.2 | +0.03 (+0.17%) | 2,282,082 |
29 Dec 2022 | INR | 16.8 | 17.6 | 16.75 | 17.17 | 17.17 | +0.14 (+0.82%) | 2,436,296 |
28 Dec 2022 | INR | 17.4 | 17.46 | 16.9 | 17.03 | 17.03 | -0.45 (-2.57%) | 2,656,471 |
27 Dec 2022 | INR | 17.2 | 17.56 | 16.84 | 17.48 | 17.48 | +0.75 (+4.48%) | 4,780,690 |
26 Dec 2022 | INR | 15.34 | 16.94 | 15.34 | 16.73 | 16.73 | +0.59 (+3.66%) | 6,566,859 |
23 Dec 2022 | INR | 16.17 | 16.8 | 16.14 | 16.14 | 16.14 | -0.84 (-4.95%) | 2,176,562 |
22 Dec 2022 | INR | 17.87 | 17.87 | 16.98 | 16.98 | 16.98 | -0.89 (-4.98%) | 3,897,731 |
21 Dec 2022 | INR | 19.3 | 19.75 | 17.87 | 17.87 | 17.87 | -0.94 (-5.00%) | 17,459,648 |
20 Dec 2022 | INR | 18.7 | 20.16 | 17.8 | 18.81 | 18.81 | -0.08 (-0.42%) | 16,260,119 |
19 Dec 2022 | INR | 18.3 | 18.89 | 18.3 | 18.89 | 18.89 | +1.71 (+9.95%) | 7,782,660 |
16 Dec 2022 | INR | 15.55 | 17.18 | 15.5 | 17.18 | 17.18 | +1.56 (+9.99%) | 10,812,782 |
15 Dec 2022 | INR | 15.68 | 16.2 | 15.52 | 15.62 | 15.62 | -0.08 (-0.51%) | 2,033,289 |
14 Dec 2022 | INR | 15 | 15.97 | 14.79 | 15.7 | 15.7 | +0.77 (+5.16%) | 1,918,627 |
13 Dec 2022 | INR | 15.52 | 15.6 | 14.88 | 14.93 | 14.93 | -0.54 (-3.49%) | 2,668,864 |
12 Dec 2022 | INR | 15.7 | 15.77 | 15.3 | 15.47 | 15.47 | -0.02 (-0.13%) | 1,787,569 |