Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 21.6 | 22.75 | 21 | 22.57 | 22.57 | +1.15 (+5.37%) | 98,021 |
18 Jul 2023 | INR | 22.19 | 23 | 21.32 | 21.42 | 21.42 | -1.22 (-5.39%) | 70,386 |
17 Jul 2023 | INR | 22.91 | 23.2 | 22.22 | 22.64 | 22.64 | -0.25 (-1.09%) | 285,355 |
14 Jul 2023 | INR | 22.81 | 23.01 | 21.7 | 22.89 | 22.89 | +0.49 (+2.19%) | 220,992 |
13 Jul 2023 | INR | 22.48 | 23.95 | 21.71 | 22.4 | 22.4 | 0.0 (0.0%) | 637,299 |
12 Jul 2023 | INR | 22 | 23.5 | 22 | 22.4 | 22.4 | +0.82 (+3.80%) | 796,540 |
11 Jul 2023 | INR | 18.01 | 21.58 | 17.95 | 21.58 | 21.58 | +3.59 (+19.96%) | 966,412 |
10 Jul 2023 | INR | 17.82 | 18.18 | 17.82 | 17.99 | 17.99 | +0.11 (+0.62%) | 106,694 |
7 Jul 2023 | INR | 18.94 | 18.94 | 17.5 | 17.88 | 17.88 | -0.98 (-5.20%) | 123,860 |
6 Jul 2023 | INR | 18.4 | 19.45 | 18.4 | 18.86 | 18.86 | +0.1 (+0.53%) | 177,146 |
5 Jul 2023 | INR | 19.14 | 19.7 | 18.6 | 18.76 | 18.76 | -0.29 (-1.52%) | 329,578 |
4 Jul 2023 | INR | 17.66 | 19.4 | 17.26 | 19.05 | 19.05 | +1.38 (+7.81%) | 724,119 |
3 Jul 2023 | INR | 16.5 | 17.85 | 16.48 | 17.67 | 17.67 | +0.71 (+4.19%) | 236,350 |
30 Jun 2023 | INR | 16.61 | 17.32 | 15.9 | 16.96 | 16.96 | +0.65 (+3.99%) | 281,919 |
28 Jun 2023 | INR | 15.62 | 16.49 | 15.4 | 16.31 | 16.31 | +1.18 (+7.80%) | 339,354 |
27 Jun 2023 | INR | 15.66 | 16 | 15 | 15.13 | 15.13 | -0.42 (-2.70%) | 107,452 |
26 Jun 2023 | INR | 15.8 | 16.2 | 15.42 | 15.55 | 15.55 | -0.33 (-2.08%) | 89,950 |
23 Jun 2023 | INR | 16.47 | 16.62 | 15.71 | 15.88 | 15.88 | -0.52 (-3.17%) | 59,255 |
22 Jun 2023 | INR | 16.6 | 16.8 | 15.85 | 16.4 | 16.4 | -0.46 (-2.73%) | 213,817 |
21 Jun 2023 | INR | 17.02 | 17.64 | 16.5 | 16.86 | 16.86 | -0.22 (-1.29%) | 139,246 |
20 Jun 2023 | INR | 17.29 | 17.35 | 16.6 | 17.08 | 17.08 | +0.19 (+1.12%) | 165,922 |
19 Jun 2023 | INR | 15.79 | 17.59 | 15.58 | 16.89 | 16.89 | +1.17 (+7.44%) | 430,398 |
16 Jun 2023 | INR | 14.87 | 16.19 | 14.71 | 15.72 | 15.72 | +0.85 (+5.72%) | 366,163 |
15 Jun 2023 | INR | 14.51 | 15.69 | 14.51 | 14.87 | 14.87 | +0.36 (+2.48%) | 247,986 |
14 Jun 2023 | INR | 15.2 | 15.2 | 14.31 | 14.51 | 14.51 | -0.26 (-1.76%) | 130,987 |
13 Jun 2023 | INR | 16 | 16.27 | 14.5 | 14.77 | 14.77 | -0.72 (-4.65%) | 1,087,067 |
12 Jun 2023 | INR | 12.91 | 15.49 | 12.8 | 15.49 | 15.49 | +2.58 (+19.98%) | 1,224,673 |
9 Jun 2023 | INR | 12.81 | 13.04 | 12.72 | 12.91 | 12.91 | +0.01 (+0.08%) | 52,660 |
8 Jun 2023 | INR | 13.5 | 13.5 | 12.75 | 12.9 | 12.9 | -0.11 (-0.85%) | 104,868 |
7 Jun 2023 | INR | 13.14 | 13.14 | 12.76 | 13.01 | 13.01 | +0.27 (+2.12%) | 90,166 |