Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 16.49 | 16.98 | 16.13 | 16.62 | 16.62 | +0.03 (+0.18%) | 12,734 |
30 Aug 2023 | INR | 17 | 17 | 16 | 16.59 | 16.59 | +0.1 (+0.61%) | 18,901 |
29 Aug 2023 | INR | 15.68 | 16.78 | 15.68 | 16.49 | 16.49 | +0.15 (+0.92%) | 23,557 |
28 Aug 2023 | INR | 18 | 18 | 16 | 16.34 | 16.34 | -1.38 (-7.79%) | 70,735 |
25 Aug 2023 | INR | 18.45 | 18.45 | 17.05 | 17.72 | 17.72 | +0.01 (+0.06%) | 59,607 |
24 Aug 2023 | INR | 16.48 | 18.3 | 16.26 | 17.71 | 17.71 | +1.24 (+7.53%) | 162,804 |
23 Aug 2023 | INR | 15.8 | 16.55 | 15.75 | 16.47 | 16.47 | +0.85 (+5.44%) | 110,490 |
22 Aug 2023 | INR | 15.97 | 15.98 | 15.15 | 15.62 | 15.62 | +0.11 (+0.71%) | 77,324 |
21 Aug 2023 | INR | 15.25 | 15.9 | 15.13 | 15.51 | 15.51 | +0.01 (+0.06%) | 11,203 |
18 Aug 2023 | INR | 15.55 | 15.99 | 15.01 | 15.5 | 15.5 | +0.25 (+1.64%) | 23,902 |
17 Aug 2023 | INR | 15.57 | 15.57 | 15.03 | 15.25 | 15.25 | +0.02 (+0.13%) | 19,651 |
16 Aug 2023 | INR | 15.21 | 15.45 | 14.95 | 15.23 | 15.23 | -0.24 (-1.55%) | 37,623 |
14 Aug 2023 | INR | 15.98 | 15.98 | 15.25 | 15.47 | 15.47 | -0.27 (-1.72%) | 29,116 |
11 Aug 2023 | INR | 15.8 | 15.99 | 15.21 | 15.74 | 15.74 | +0.32 (+2.08%) | 35,958 |
10 Aug 2023 | INR | 15.95 | 15.95 | 15.23 | 15.42 | 15.42 | -0.14 (-0.90%) | 10,441 |
9 Aug 2023 | INR | 16.2 | 16.29 | 15.11 | 15.56 | 15.56 | -0.02 (-0.13%) | 8,197 |
8 Aug 2023 | INR | 15.14 | 16.3 | 15.14 | 15.58 | 15.58 | +0.29 (+1.90%) | 9,501 |
7 Aug 2023 | INR | 15.49 | 15.49 | 15 | 15.29 | 15.29 | +0.13 (+0.86%) | 5,248 |
4 Aug 2023 | INR | 15.16 | 15.89 | 14.85 | 15.16 | 15.16 | 0.0 (0.0%) | 18,079 |
3 Aug 2023 | INR | 15.25 | 15.37 | 14.71 | 15.16 | 15.16 | +0.05 (+0.33%) | 7,938 |
2 Aug 2023 | INR | 16.05 | 16.05 | 14.75 | 15.11 | 15.11 | -0.65 (-4.12%) | 27,951 |
1 Aug 2023 | INR | 15.99 | 16.34 | 15.2 | 15.76 | 15.76 | +0.23 (+1.48%) | 13,264 |
31 Jul 2023 | INR | 15.99 | 16 | 15.2 | 15.53 | 15.53 | -0.12 (-0.77%) | 32,905 |
28 Jul 2023 | INR | 15.63 | 15.9 | 15.2 | 15.65 | 15.65 | +0.26 (+1.69%) | 39,837 |
27 Jul 2023 | INR | 15 | 15.48 | 14.5 | 15.39 | 15.39 | +0.51 (+3.43%) | 17,493 |
26 Jul 2023 | INR | 14.47 | 15.1 | 14.05 | 14.88 | 14.88 | +0.69 (+4.86%) | 56,909 |
25 Jul 2023 | INR | 14.5 | 14.5 | 13.81 | 14.19 | 14.19 | -0.1 (-0.70%) | 10,578 |
24 Jul 2023 | INR | 14.4 | 14.4 | 14.03 | 14.29 | 14.29 | +0.11 (+0.78%) | 9,224 |
21 Jul 2023 | INR | 14.2 | 14.4 | 13.65 | 14.18 | 14.18 | +0.04 (+0.28%) | 18,963 |
20 Jul 2023 | INR | 14.4 | 14.4 | 13.8 | 14.14 | 14.14 | +0.02 (+0.14%) | 7,187 |