Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 16.8 | 17.3 | 16.5 | 16.91 | 16.91 | +0.07 (+0.42%) | 47,742 |
13 Oct 2023 | INR | 17.25 | 17.25 | 16.58 | 16.84 | 16.84 | -0.25 (-1.46%) | 45,445 |
12 Oct 2023 | INR | 17.38 | 17.38 | 16.8 | 17.09 | 17.09 | +0.53 (+3.20%) | 68,102 |
11 Oct 2023 | INR | 15.98 | 16.56 | 15.78 | 16.56 | 16.56 | +0.78 (+4.94%) | 49,655 |
10 Oct 2023 | INR | 15.2 | 16 | 15.05 | 15.78 | 15.78 | -0.01 (-0.06%) | 82,795 |
9 Oct 2023 | INR | 16.4 | 16.4 | 15.77 | 15.79 | 15.79 | -0.81 (-4.88%) | 84,984 |
6 Oct 2023 | INR | 16.89 | 16.89 | 16.4 | 16.6 | 16.6 | +0.01 (+0.06%) | 22,669 |
5 Oct 2023 | INR | 16.99 | 17.2 | 16.53 | 16.59 | 16.59 | -0.07 (-0.42%) | 72,821 |
4 Oct 2023 | INR | 17.29 | 17.29 | 16.16 | 16.66 | 16.66 | -0.29 (-1.71%) | 23,306 |
3 Oct 2023 | INR | 16.97 | 17.15 | 16.43 | 16.95 | 16.95 | +0.16 (+0.95%) | 80,705 |
29 Sep 2023 | INR | 16.51 | 17 | 16.3 | 16.79 | 16.79 | +0.03 (+0.18%) | 32,777 |
28 Sep 2023 | INR | 17.04 | 17.04 | 16.6 | 16.76 | 16.76 | -0.05 (-0.30%) | 78,141 |
27 Sep 2023 | INR | 17.22 | 17.88 | 16.7 | 16.81 | 16.81 | -0.41 (-2.38%) | 74,479 |
26 Sep 2023 | INR | 15.58 | 17.22 | 15.58 | 17.22 | 17.22 | +0.82 (+5%) | 88,914 |
25 Sep 2023 | INR | 17 | 17.2 | 16.4 | 16.4 | 16.4 | -0.86 (-4.98%) | 66,153 |
22 Sep 2023 | INR | 16.84 | 17.54 | 16.67 | 17.26 | 17.26 | -0.28 (-1.60%) | 85,040 |
21 Sep 2023 | INR | 18.09 | 18.09 | 17.54 | 17.54 | 17.54 | -0.92 (-4.98%) | 91,605 |
20 Sep 2023 | INR | 19.28 | 19.28 | 18.44 | 18.46 | 18.46 | -0.95 (-4.89%) | 233,038 |
18 Sep 2023 | INR | 17.65 | 19.41 | 17.57 | 19.41 | 19.41 | +0.92 (+4.98%) | 294,036 |
15 Sep 2023 | INR | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.97 (-4.98%) | 139,644 |
14 Sep 2023 | INR | 19.5 | 20.07 | 19.46 | 19.46 | 19.46 | -1.02 (-4.98%) | 132,062 |
13 Sep 2023 | INR | 21.7 | 22.3 | 20.48 | 20.48 | 20.48 | -1.07 (-4.97%) | 180,226 |
12 Sep 2023 | INR | 21.86 | 21.86 | 19.78 | 21.55 | 21.55 | +0.73 (+3.51%) | 878,573 |
11 Sep 2023 | INR | 20.5 | 20.82 | 19.83 | 20.82 | 20.82 | +0.99 (+4.99%) | 574,169 |
8 Sep 2023 | INR | 20.41 | 20.43 | 18.49 | 19.83 | 19.83 | +0.37 (+1.90%) | 633,149 |
7 Sep 2023 | INR | 19.09 | 19.52 | 16.59 | 19.46 | 19.46 | +1.61 (+9.02%) | 964,292 |
6 Sep 2023 | INR | 17.6 | 17.85 | 17.04 | 17.85 | 17.85 | +1.62 (+9.98%) | 187,934 |
5 Sep 2023 | INR | 15.45 | 16.23 | 14.97 | 16.23 | 16.23 | +2.7 (+19.96%) | 600,624 |
4 Sep 2023 | INR | 11.8 | 13.53 | 11.8 | 13.53 | 13.53 | +2.25 (+19.95%) | 499,477 |
1 Sep 2023 | INR | 10.91 | 11.5 | 10.71 | 11.28 | 11.28 | +0.57 (+5.32%) | 123,454 |