Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 17.98 | 17.98 | 17.06 | 17.2 | 17.2 | -0.09 (-0.52%) | 11,266 |
11 Jan 2024 | INR | 17.37 | 18.38 | 16.18 | 17.29 | 17.29 | +0.44 (+2.61%) | 53,857 |
10 Jan 2024 | INR | 17.1 | 17.3 | 16.8 | 16.85 | 16.85 | -0.16 (-0.94%) | 60,177 |
9 Jan 2024 | INR | 16.94 | 17.5 | 16.94 | 17.01 | 17.01 | +0.17 (+1.01%) | 34,503 |
8 Jan 2024 | INR | 17.35 | 17.98 | 16.5 | 16.84 | 16.84 | -0.46 (-2.66%) | 64,539 |
5 Jan 2024 | INR | 17.99 | 17.99 | 17.17 | 17.3 | 17.3 | -0.3 (-1.70%) | 18,417 |
4 Jan 2024 | INR | 17.75 | 17.9 | 17.16 | 17.6 | 17.6 | 0.0 (0.0%) | 43,184 |
3 Jan 2024 | INR | 17.98 | 17.98 | 17.36 | 17.6 | 17.6 | -0.14 (-0.79%) | 23,068 |
2 Jan 2024 | INR | 17.99 | 17.99 | 17.36 | 17.74 | 17.74 | -0.01 (-0.06%) | 21,096 |
1 Jan 2024 | INR | 17.99 | 18.23 | 17.1 | 17.75 | 17.75 | -0.12 (-0.67%) | 7,804 |
29 Dec 2023 | INR | 18.4 | 18.73 | 17.43 | 17.87 | 17.87 | +0.44 (+2.52%) | 13,877 |
28 Dec 2023 | INR | 18.5 | 18.55 | 17.25 | 17.43 | 17.43 | -0.55 (-3.06%) | 57,568 |
27 Dec 2023 | INR | 17.21 | 18.2 | 17.21 | 17.98 | 17.98 | -0.1 (-0.55%) | 11,622 |
26 Dec 2023 | INR | 18.74 | 18.74 | 17.65 | 18.08 | 18.08 | +0.11 (+0.61%) | 19,953 |
22 Dec 2023 | INR | 18 | 19 | 17.26 | 17.97 | 17.97 | -0.27 (-1.48%) | 12,474 |
21 Dec 2023 | INR | 18.98 | 18.98 | 17.81 | 18.24 | 18.24 | +0.54 (+3.05%) | 12,921 |
20 Dec 2023 | INR | 17.93 | 18.95 | 16.66 | 17.7 | 17.7 | -0.47 (-2.59%) | 67,366 |
19 Dec 2023 | INR | 18.15 | 18.9 | 18 | 18.17 | 18.17 | -0.65 (-3.45%) | 31,761 |
18 Dec 2023 | INR | 18.83 | 19.39 | 18.1 | 18.82 | 18.82 | -0.07 (-0.37%) | 43,200 |
15 Dec 2023 | INR | 18.08 | 19.64 | 18.08 | 18.89 | 18.89 | +0.14 (+0.75%) | 53,607 |
14 Dec 2023 | INR | 18.2 | 19.65 | 17.55 | 18.75 | 18.75 | +0.87 (+4.87%) | 144,939 |
13 Dec 2023 | INR | 19.6 | 20.47 | 17.7 | 17.88 | 17.88 | -1.77 (-9.01%) | 349,622 |
12 Dec 2023 | INR | 22.27 | 22.27 | 19.65 | 19.65 | 19.65 | -2.18 (-9.99%) | 314,723 |
11 Dec 2023 | INR | 20 | 22.75 | 20 | 21.83 | 21.83 | +2.17 (+11.04%) | 549,707 |
8 Dec 2023 | INR | 17.49 | 20.65 | 17.2 | 19.66 | 19.66 | +2.29 (+13.18%) | 589,016 |
7 Dec 2023 | INR | 17.9 | 18.75 | 16.5 | 17.37 | 17.37 | +0.56 (+3.33%) | 193,190 |
6 Dec 2023 | INR | 15.85 | 17.48 | 15.63 | 16.81 | 16.81 | +0.91 (+5.72%) | 160,191 |
5 Dec 2023 | INR | 15.8 | 16.24 | 14.8 | 15.9 | 15.9 | +0.53 (+3.45%) | 122,418 |
4 Dec 2023 | INR | 15.35 | 15.78 | 15 | 15.37 | 15.37 | +0.2 (+1.32%) | 77,415 |
1 Dec 2023 | INR | 15.65 | 15.65 | 14.9 | 15.17 | 15.17 | +0.17 (+1.13%) | 17,244 |