Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 14.45 | 15.72 | 14.41 | 15.28 | 15.28 | +0.92 (+6.41%) | 11,497,877 |
30 Aug 2023 | INR | 14.45 | 14.6 | 14.31 | 14.36 | 14.36 | +0.02 (+0.14%) | 2,419,317 |
29 Aug 2023 | INR | 14.57 | 14.75 | 14.18 | 14.34 | 14.34 | -0.13 (-0.90%) | 1,886,016 |
28 Aug 2023 | INR | 14.67 | 14.95 | 14.39 | 14.47 | 14.47 | -0.18 (-1.23%) | 3,997,314 |
25 Aug 2023 | INR | 14.35 | 15.13 | 14.35 | 14.65 | 14.65 | +0.25 (+1.74%) | 5,672,622 |
24 Aug 2023 | INR | 14.85 | 14.94 | 14.31 | 14.4 | 14.4 | -0.25 (-1.71%) | 3,544,753 |
23 Aug 2023 | INR | 14.45 | 15.09 | 14.42 | 14.65 | 14.65 | +0.28 (+1.95%) | 6,011,675 |
22 Aug 2023 | INR | 13.69 | 14.49 | 13.69 | 14.37 | 14.37 | +0.72 (+5.27%) | 4,805,836 |
21 Aug 2023 | INR | 13.78 | 13.94 | 13.6 | 13.65 | 13.65 | -0.04 (-0.29%) | 1,984,802 |
18 Aug 2023 | INR | 13.95 | 14.23 | 13.53 | 13.69 | 13.69 | -0.26 (-1.86%) | 4,749,655 |
17 Aug 2023 | INR | 14.06 | 14.3 | 13.85 | 13.95 | 13.95 | -0.1 (-0.71%) | 1,996,034 |
16 Aug 2023 | INR | 14.25 | 14.49 | 14 | 14.05 | 14.05 | -0.26 (-1.82%) | 3,164,561 |
14 Aug 2023 | INR | 14.54 | 14.54 | 13.86 | 14.31 | 14.31 | -0.24 (-1.65%) | 4,005,726 |
11 Aug 2023 | INR | 15.47 | 15.47 | 14.46 | 14.55 | 14.55 | -0.6 (-3.96%) | 5,833,879 |
10 Aug 2023 | INR | 14.43 | 16 | 14.28 | 15.15 | 15.15 | +0.76 (+5.28%) | 15,100,000 |
9 Aug 2023 | INR | 14.2 | 14.44 | 13.86 | 14.39 | 14.39 | +0.22 (+1.55%) | 4,233,399 |
8 Aug 2023 | INR | 14.52 | 14.82 | 13.91 | 14.17 | 14.17 | -0.32 (-2.21%) | 4,811,481 |
7 Aug 2023 | INR | 14.19 | 14.75 | 14 | 14.49 | 14.49 | +0.61 (+4.39%) | 6,531,993 |
4 Aug 2023 | INR | 13.62 | 14.4 | 13.62 | 13.88 | 13.88 | +0.26 (+1.91%) | 6,136,026 |
3 Aug 2023 | INR | 13.31 | 13.69 | 13.27 | 13.62 | 13.62 | +0.38 (+2.87%) | 3,831,550 |
2 Aug 2023 | INR | 13.69 | 14.28 | 13.09 | 13.24 | 13.24 | -0.51 (-3.71%) | 9,401,769 |
1 Aug 2023 | INR | 13.3 | 14.04 | 13.28 | 13.75 | 13.75 | +0.45 (+3.38%) | 6,075,877 |
31 Jul 2023 | INR | 13.42 | 13.7 | 13.22 | 13.3 | 13.3 | -0.13 (-0.97%) | 2,830,477 |
28 Jul 2023 | INR | 13.63 | 13.7 | 13.26 | 13.43 | 13.43 | -0.19 (-1.40%) | 4,255,861 |
27 Jul 2023 | INR | 12.67 | 13.76 | 12.67 | 13.62 | 13.62 | +0.95 (+7.50%) | 8,406,363 |
26 Jul 2023 | INR | 12.68 | 12.83 | 12.62 | 12.67 | 12.67 | +0.01 (+0.08%) | 1,174,385 |
25 Jul 2023 | INR | 12.81 | 12.89 | 12.56 | 12.66 | 12.66 | -0.14 (-1.09%) | 1,653,575 |
24 Jul 2023 | INR | 12.72 | 13.05 | 12.71 | 12.8 | 12.8 | +0.11 (+0.87%) | 1,649,866 |
21 Jul 2023 | INR | 12.58 | 12.85 | 12.5 | 12.69 | 12.69 | +0.08 (+0.63%) | 1,443,620 |
20 Jul 2023 | INR | 12.78 | 12.84 | 12.54 | 12.61 | 12.61 | +0.02 (+0.16%) | 969,930 |