Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 18.75 | 19.55 | 17.82 | 18.45 | 18.45 | -0.3 (-1.60%) | 10,116 |
13 Oct 2023 | INR | 18.45 | 18.9 | 18.45 | 18.75 | 18.75 | +0.3 (+1.63%) | 5,003 |
12 Oct 2023 | INR | 18.98 | 18.98 | 18.4 | 18.45 | 18.45 | +0.15 (+0.82%) | 8,456 |
11 Oct 2023 | INR | 18.4 | 18.98 | 18.03 | 18.3 | 18.3 | -0.1 (-0.54%) | 5,276 |
10 Oct 2023 | INR | 18.47 | 18.99 | 18.16 | 18.4 | 18.4 | +0.29 (+1.60%) | 2,226 |
9 Oct 2023 | INR | 19.32 | 19.32 | 18 | 18.11 | 18.11 | -0.83 (-4.38%) | 2,987 |
6 Oct 2023 | INR | 19 | 19 | 18.05 | 18.94 | 18.94 | -0.05 (-0.26%) | 9,521 |
5 Oct 2023 | INR | 19.99 | 19.99 | 18.5 | 18.99 | 18.99 | -0.21 (-1.09%) | 6,837 |
4 Oct 2023 | INR | 19.88 | 20.4 | 18.52 | 19.2 | 19.2 | -0.29 (-1.49%) | 7,624 |
3 Oct 2023 | INR | 20.69 | 20.69 | 19.1 | 19.49 | 19.49 | -0.39 (-1.96%) | 2,582 |
29 Sep 2023 | INR | 19.5 | 20.5 | 19.01 | 19.88 | 19.88 | +0.32 (+1.64%) | 11,746 |
28 Sep 2023 | INR | 19.48 | 19.94 | 19 | 19.56 | 19.56 | +0.46 (+2.41%) | 2,786 |
27 Sep 2023 | INR | 19.5 | 20.42 | 19.01 | 19.1 | 19.1 | -0.35 (-1.80%) | 9,912 |
26 Sep 2023 | INR | 19.74 | 20.07 | 18.17 | 19.45 | 19.45 | +0.33 (+1.73%) | 4,222 |
25 Sep 2023 | INR | 19.85 | 19.85 | 19.11 | 19.12 | 19.12 | +0.21 (+1.11%) | 14,067 |
22 Sep 2023 | INR | 20.14 | 20.3 | 18.81 | 18.91 | 18.91 | -0.89 (-4.49%) | 9,611 |
21 Sep 2023 | INR | 19.95 | 19.95 | 19 | 19.8 | 19.8 | +0.8 (+4.21%) | 31,359 |
20 Sep 2023 | INR | 19.99 | 19.99 | 18.65 | 19 | 19 | -0.6 (-3.06%) | 2,621 |
18 Sep 2023 | INR | 20.18 | 20.18 | 19.01 | 19.6 | 19.6 | -0.18 (-0.91%) | 1,947 |
15 Sep 2023 | INR | 20.85 | 20.85 | 18.95 | 19.78 | 19.78 | -0.15 (-0.75%) | 5,050 |
14 Sep 2023 | INR | 20.7 | 20.7 | 19.01 | 19.93 | 19.93 | -0.07 (-0.35%) | 4,382 |
13 Sep 2023 | INR | 20.08 | 20.08 | 18.2 | 20 | 20 | +0.87 (+4.55%) | 8,401 |
12 Sep 2023 | INR | 21.05 | 21.05 | 19.11 | 19.13 | 19.13 | -0.98 (-4.87%) | 7,451 |
11 Sep 2023 | INR | 20.34 | 20.34 | 19.11 | 20.11 | 20.11 | +0.73 (+3.77%) | 6,277 |
8 Sep 2023 | INR | 20.15 | 20.2 | 19.1 | 19.38 | 19.38 | -0.36 (-1.82%) | 5,017 |
7 Sep 2023 | INR | 19.9 | 19.9 | 19.5 | 19.74 | 19.74 | +0.73 (+3.84%) | 6,685 |
6 Sep 2023 | INR | 19.38 | 19.93 | 19 | 19.01 | 19.01 | +0.01 (+0.05%) | 5,008 |
5 Sep 2023 | INR | 19.9 | 19.9 | 18.56 | 19 | 19 | 0.0 (0.0%) | 12,647 |
4 Sep 2023 | INR | 18.4 | 19.12 | 17.8 | 19 | 19 | +0.64 (+3.49%) | 22,121 |
1 Sep 2023 | INR | 18.49 | 18.79 | 18.2 | 18.36 | 18.36 | +0.16 (+0.88%) | 10,131 |