Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 21.95 | 22.2 | 21 | 21.52 | 21.52 | +0.3 (+1.41%) | 26,335 |
11 Jan 2024 | INR | 21.97 | 21.97 | 20.9 | 21.22 | 21.22 | +0.29 (+1.39%) | 21,973 |
10 Jan 2024 | INR | 19.95 | 20.93 | 19.95 | 20.93 | 20.93 | +0.99 (+4.96%) | 31,579 |
9 Jan 2024 | INR | 19 | 19.95 | 19 | 19.94 | 19.94 | +0.94 (+4.95%) | 35,680 |
8 Jan 2024 | INR | 18.89 | 19.42 | 17.75 | 19 | 19 | +0.48 (+2.59%) | 23,790 |
5 Jan 2024 | INR | 18.5 | 19.1 | 18.2 | 18.52 | 18.52 | +0.23 (+1.26%) | 23,406 |
4 Jan 2024 | INR | 18.24 | 18.32 | 17.5 | 18.29 | 18.29 | +0.04 (+0.22%) | 10,185 |
3 Jan 2024 | INR | 18 | 18.36 | 17.51 | 18.25 | 18.25 | -0.02 (-0.11%) | 10,134 |
2 Jan 2024 | INR | 18.38 | 18.38 | 17.4 | 18.27 | 18.27 | -0.01 (-0.05%) | 20,792 |
1 Jan 2024 | INR | 18.26 | 18.39 | 18 | 18.28 | 18.28 | +0.02 (+0.11%) | 7,157 |
29 Dec 2023 | INR | 18.48 | 18.48 | 17.5 | 18.26 | 18.26 | +0.07 (+0.38%) | 7,576 |
28 Dec 2023 | INR | 18.45 | 18.45 | 17.41 | 18.19 | 18.19 | -0.06 (-0.33%) | 5,965 |
27 Dec 2023 | INR | 18.39 | 18.39 | 17.8 | 18.25 | 18.25 | -0.14 (-0.76%) | 4,567 |
26 Dec 2023 | INR | 18.6 | 18.6 | 17.5 | 18.39 | 18.39 | +0.15 (+0.82%) | 14,017 |
22 Dec 2023 | INR | 18.29 | 18.29 | 17.62 | 18.24 | 18.24 | 0.0 (0.0%) | 5,522 |
21 Dec 2023 | INR | 17.22 | 18.55 | 17.22 | 18.24 | 18.24 | +0.15 (+0.83%) | 3,589 |
20 Dec 2023 | INR | 17.88 | 18.78 | 17.88 | 18.09 | 18.09 | -0.71 (-3.78%) | 6,369 |
19 Dec 2023 | INR | 18.75 | 18.8 | 17.7 | 18.8 | 18.8 | +0.28 (+1.51%) | 27,986 |
18 Dec 2023 | INR | 18.25 | 19.16 | 18 | 18.52 | 18.52 | +0.26 (+1.42%) | 8,880 |
15 Dec 2023 | INR | 18.49 | 18.49 | 17.85 | 18.26 | 18.26 | +0.25 (+1.39%) | 4,233 |
14 Dec 2023 | INR | 17.97 | 18.59 | 17.97 | 18.01 | 18.01 | +0.04 (+0.22%) | 7,201 |
13 Dec 2023 | INR | 18.72 | 18.72 | 17.7 | 17.97 | 17.97 | +0.14 (+0.79%) | 10,889 |
12 Dec 2023 | INR | 17.94 | 18.61 | 17.51 | 17.83 | 17.83 | +0.1 (+0.56%) | 18,714 |
11 Dec 2023 | INR | 17.79 | 17.79 | 17.5 | 17.73 | 17.73 | +0.09 (+0.51%) | 6,457 |
8 Dec 2023 | INR | 17.85 | 17.89 | 17.4 | 17.64 | 17.64 | +0.14 (+0.80%) | 8,775 |
7 Dec 2023 | INR | 17.94 | 17.94 | 17.4 | 17.5 | 17.5 | -0.15 (-0.85%) | 8,757 |
6 Dec 2023 | INR | 17.98 | 18.08 | 17.26 | 17.65 | 17.65 | -0.15 (-0.84%) | 16,895 |
5 Dec 2023 | INR | 17.98 | 18.49 | 17.11 | 17.8 | 17.8 | -0.21 (-1.17%) | 32,974 |
4 Dec 2023 | INR | 18 | 18.94 | 17.43 | 18.01 | 18.01 | -0.26 (-1.42%) | 42,334 |
1 Dec 2023 | INR | 18.3 | 19 | 18.25 | 18.27 | 18.27 | +0.09 (+0.50%) | 7,665 |