Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 15.31 | 15.99 | 15.25 | 15.38 | 15.38 | -0.27 (-1.73%) | 44,336 |
13 Oct 2023 | INR | 15.51 | 16.23 | 15.51 | 15.65 | 15.65 | -0.18 (-1.14%) | 6,509 |
12 Oct 2023 | INR | 16.15 | 16.5 | 15.5 | 15.83 | 15.83 | -0.4 (-2.46%) | 85,458 |
11 Oct 2023 | INR | 14.86 | 16.3 | 14.74 | 16.23 | 16.23 | +1.66 (+11.39%) | 98,806 |
10 Oct 2023 | INR | 14.99 | 14.99 | 14.51 | 14.57 | 14.57 | -0.2 (-1.35%) | 10,476 |
9 Oct 2023 | INR | 15.05 | 15.05 | 14.6 | 14.77 | 14.77 | -0.28 (-1.86%) | 4,755 |
6 Oct 2023 | INR | 14.94 | 15.11 | 14.71 | 15.05 | 15.05 | +0.33 (+2.24%) | 14,248 |
5 Oct 2023 | INR | 14.91 | 14.91 | 14.46 | 14.72 | 14.72 | -0.19 (-1.27%) | 4,998 |
4 Oct 2023 | INR | 14.76 | 15 | 14.76 | 14.91 | 14.91 | 0.0 (0.0%) | 8,318 |
3 Oct 2023 | INR | 15 | 15 | 14.66 | 14.91 | 14.91 | +0.24 (+1.64%) | 3,180 |
29 Sep 2023 | INR | 14.8 | 15.03 | 14.67 | 14.67 | 14.67 | -0.1 (-0.68%) | 7,882 |
28 Sep 2023 | INR | 15.16 | 15.26 | 14.75 | 14.77 | 14.77 | -0.23 (-1.53%) | 14,013 |
27 Sep 2023 | INR | 15.08 | 15.39 | 14.81 | 15 | 15 | -0.08 (-0.53%) | 3,608 |
26 Sep 2023 | INR | 15.25 | 15.44 | 15.05 | 15.08 | 15.08 | -0.41 (-2.65%) | 32,813 |
25 Sep 2023 | INR | 15.2 | 15.59 | 15.11 | 15.49 | 15.49 | +0.44 (+2.92%) | 13,159 |
22 Sep 2023 | INR | 15.5 | 15.5 | 15 | 15.05 | 15.05 | -0.19 (-1.25%) | 5,562 |
21 Sep 2023 | INR | 15.38 | 15.78 | 15.15 | 15.24 | 15.24 | -0.03 (-0.20%) | 18,413 |
20 Sep 2023 | INR | 15.11 | 15.79 | 15.11 | 15.27 | 15.27 | -0.84 (-5.21%) | 21,156 |
18 Sep 2023 | INR | 15.82 | 16.3 | 15.65 | 16.11 | 16.11 | -0.02 (-0.12%) | 7,352 |
15 Sep 2023 | INR | 15.31 | 16.44 | 15.31 | 16.13 | 16.13 | +0.53 (+3.40%) | 40,336 |
14 Sep 2023 | INR | 16.75 | 16.75 | 15.5 | 15.6 | 15.6 | +0.06 (+0.39%) | 5,189 |
13 Sep 2023 | INR | 15 | 15.65 | 14.6 | 15.54 | 15.54 | +0.6 (+4.02%) | 7,318 |
12 Sep 2023 | INR | 16.02 | 16.29 | 14.7 | 14.94 | 14.94 | -1.32 (-8.12%) | 75,831 |
11 Sep 2023 | INR | 16.31 | 16.64 | 16 | 16.26 | 16.26 | -0.05 (-0.31%) | 29,286 |
8 Sep 2023 | INR | 17.7 | 17.7 | 16.1 | 16.31 | 16.31 | -0.74 (-4.34%) | 87,682 |
7 Sep 2023 | INR | 17 | 18.5 | 16.55 | 17.05 | 17.05 | +0.1 (+0.59%) | 281,437 |
6 Sep 2023 | INR | 16.06 | 17.33 | 15.1 | 16.95 | 16.95 | +1.04 (+6.54%) | 370,686 |
5 Sep 2023 | INR | 13.4 | 15.91 | 13.4 | 15.91 | 15.91 | +2.65 (+19.98%) | 686,864 |
4 Sep 2023 | INR | 13.15 | 13.44 | 13.12 | 13.26 | 13.26 | +0.2 (+1.53%) | 34,613 |
1 Sep 2023 | INR | 12.8 | 13.15 | 12.8 | 13.06 | 13.06 | +0.11 (+0.85%) | 13,921 |