Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 14.49 | 14.5 | 13.7 | 14.29 | 14.29 | +0.05 (+0.35%) | 229,809 |
30 Aug 2023 | INR | 14.36 | 14.36 | 13 | 14.24 | 14.24 | +0.56 (+4.09%) | 655,804 |
29 Aug 2023 | INR | 13.03 | 13.68 | 12.8 | 13.68 | 13.68 | +0.65 (+4.99%) | 362,143 |
28 Aug 2023 | INR | 12.55 | 13.1 | 12.55 | 13.03 | 13.03 | +0.1 (+0.77%) | 351,406 |
25 Aug 2023 | INR | 13.02 | 13.1 | 12.52 | 12.93 | 12.93 | +0.09 (+0.70%) | 120,455 |
24 Aug 2023 | INR | 13.59 | 13.66 | 12.4 | 12.84 | 12.84 | -0.17 (-1.31%) | 341,868 |
23 Aug 2023 | INR | 12.65 | 13.15 | 12.64 | 13.01 | 13.01 | +0.21 (+1.64%) | 84,952 |
22 Aug 2023 | INR | 12.5 | 12.9 | 12.3 | 12.8 | 12.8 | -0.08 (-0.62%) | 337,533 |
21 Aug 2023 | INR | 12.59 | 12.99 | 12.4 | 12.88 | 12.88 | +0.03 (+0.23%) | 364,607 |
18 Aug 2023 | INR | 13.15 | 13.15 | 12.51 | 12.85 | 12.85 | -0.14 (-1.08%) | 19,316 |
17 Aug 2023 | INR | 12.9 | 13.15 | 12.55 | 12.99 | 12.99 | 0.0 (0.0%) | 77,197 |
16 Aug 2023 | INR | 12.51 | 13.6 | 12.51 | 12.99 | 12.99 | +0.01 (+0.08%) | 75,341 |
14 Aug 2023 | INR | 12.8 | 13.05 | 12.41 | 12.98 | 12.98 | +0.14 (+1.09%) | 144,099 |
11 Aug 2023 | INR | 13 | 13 | 12.5 | 12.84 | 12.84 | +0.03 (+0.23%) | 36,521 |
10 Aug 2023 | INR | 12.8 | 12.9 | 12.5 | 12.81 | 12.81 | +0.15 (+1.18%) | 130,847 |
9 Aug 2023 | INR | 12.85 | 12.9 | 12.5 | 12.66 | 12.66 | -0.04 (-0.31%) | 54,183 |
8 Aug 2023 | INR | 12.92 | 13 | 12.55 | 12.7 | 12.7 | -0.22 (-1.70%) | 200,416 |
7 Aug 2023 | INR | 12.74 | 13.05 | 12.45 | 12.92 | 12.92 | +0.42 (+3.36%) | 169,486 |
4 Aug 2023 | INR | 12.5 | 12.68 | 12.27 | 12.5 | 12.5 | +0.05 (+0.40%) | 114,350 |
3 Aug 2023 | INR | 12.8 | 12.8 | 12.4 | 12.45 | 12.45 | -0.08 (-0.64%) | 87,092 |
2 Aug 2023 | INR | 12.2 | 12.75 | 12.2 | 12.53 | 12.53 | +0.12 (+0.97%) | 165,812 |
1 Aug 2023 | INR | 12.69 | 12.69 | 12.25 | 12.41 | 12.41 | -0.03 (-0.24%) | 90,221 |
31 Jul 2023 | INR | 12.1 | 12.8 | 12.1 | 12.44 | 12.44 | -0.04 (-0.32%) | 91,898 |
28 Jul 2023 | INR | 12.8 | 12.8 | 12.15 | 12.48 | 12.48 | +0.01 (+0.08%) | 72,823 |
27 Jul 2023 | INR | 12.2 | 12.85 | 12.05 | 12.47 | 12.47 | -0.02 (-0.16%) | 23,334 |
26 Jul 2023 | INR | 13 | 13 | 12.22 | 12.49 | 12.49 | 0.0 (0.0%) | 78,239 |
25 Jul 2023 | INR | 12.57 | 12.77 | 12.1 | 12.49 | 12.49 | +0.03 (+0.24%) | 104,856 |
24 Jul 2023 | INR | 12.35 | 12.6 | 12.15 | 12.46 | 12.46 | -0.14 (-1.11%) | 34,438 |
21 Jul 2023 | INR | 12.5 | 12.9 | 12.3 | 12.6 | 12.6 | +0.03 (+0.24%) | 50,065 |
20 Jul 2023 | INR | 12.45 | 13 | 12.3 | 12.57 | 12.57 | +0.01 (+0.08%) | 24,621 |