Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 14.19 | 14.35 | 13.87 | 14.22 | 14.22 | +0.2 (+1.43%) | 76,496 |
19 Jan 2023 | INR | 14 | 14.12 | 13.95 | 14.02 | 14.02 | -0.02 (-0.14%) | 38,722 |
18 Jan 2023 | INR | 14.05 | 14.18 | 13.92 | 14.04 | 14.04 | +0.01 (+0.07%) | 53,656 |
17 Jan 2023 | INR | 14.05 | 14.3 | 13.9 | 14.03 | 14.03 | 0.0 (0.0%) | 91,389 |
16 Jan 2023 | INR | 14.2 | 14.39 | 13.92 | 14.03 | 14.03 | +0.04 (+0.29%) | 45,712 |
13 Jan 2023 | INR | 14 | 14.2 | 13.95 | 13.99 | 13.99 | -0.02 (-0.14%) | 95,993 |
12 Jan 2023 | INR | 14.2 | 14.3 | 13.95 | 14.01 | 14.01 | -0.04 (-0.28%) | 70,460 |
11 Jan 2023 | INR | 14.05 | 14.5 | 13.78 | 14.05 | 14.05 | 0.0 (0.0%) | 114,780 |
10 Jan 2023 | INR | 14.79 | 14.79 | 13.51 | 14.05 | 14.05 | -0.55 (-3.77%) | 161,800 |
9 Jan 2023 | INR | 14.6 | 14.89 | 14.5 | 14.6 | 14.6 | +0.07 (+0.48%) | 95,899 |
6 Jan 2023 | INR | 14.67 | 14.94 | 14.34 | 14.53 | 14.53 | +0.05 (+0.35%) | 199,522 |
5 Jan 2023 | INR | 14.05 | 15.14 | 14.04 | 14.48 | 14.48 | +0.5 (+3.58%) | 468,193 |
4 Jan 2023 | INR | 14.49 | 14.49 | 13.91 | 13.98 | 13.98 | -0.25 (-1.76%) | 116,962 |
3 Jan 2023 | INR | 14.28 | 14.6 | 14.2 | 14.23 | 14.23 | -0.05 (-0.35%) | 104,922 |
2 Jan 2023 | INR | 14.37 | 14.6 | 14.02 | 14.28 | 14.28 | +0.19 (+1.35%) | 204,737 |
30 Dec 2022 | INR | 13.78 | 14.97 | 13.4 | 14.09 | 14.09 | +0.7 (+5.23%) | 405,663 |
29 Dec 2022 | INR | 13.58 | 13.58 | 13.15 | 13.39 | 13.39 | +0.08 (+0.60%) | 47,463 |
28 Dec 2022 | INR | 13.56 | 13.8 | 12.95 | 13.31 | 13.31 | -0.12 (-0.89%) | 97,863 |
27 Dec 2022 | INR | 13.15 | 13.78 | 12.92 | 13.43 | 13.43 | +0.56 (+4.35%) | 113,051 |
26 Dec 2022 | INR | 12.25 | 13.34 | 12.25 | 12.87 | 12.87 | +0.5 (+4.04%) | 124,486 |
23 Dec 2022 | INR | 13.3 | 13.35 | 12.28 | 12.37 | 12.37 | -1.02 (-7.62%) | 201,104 |
22 Dec 2022 | INR | 13.6 | 13.97 | 13.35 | 13.39 | 13.39 | -0.26 (-1.90%) | 156,400 |
21 Dec 2022 | INR | 14.46 | 14.46 | 13.51 | 13.65 | 13.65 | -0.62 (-4.34%) | 183,927 |
20 Dec 2022 | INR | 14.85 | 14.85 | 14.21 | 14.27 | 14.27 | -0.19 (-1.31%) | 205,170 |
19 Dec 2022 | INR | 14.11 | 14.75 | 14 | 14.46 | 14.46 | +0.18 (+1.26%) | 242,914 |
16 Dec 2022 | INR | 14.2 | 14.6 | 14.19 | 14.28 | 14.28 | +0.1 (+0.71%) | 230,698 |
15 Dec 2022 | INR | 14.5 | 14.67 | 14.1 | 14.18 | 14.18 | -0.11 (-0.77%) | 158,896 |
14 Dec 2022 | INR | 15.15 | 15.28 | 14.1 | 14.29 | 14.29 | -0.44 (-2.99%) | 261,381 |
13 Dec 2022 | INR | 15.6 | 15.6 | 14.6 | 14.73 | 14.73 | -0.55 (-3.60%) | 461,837 |
12 Dec 2022 | INR | 15 | 15.65 | 14.92 | 15.28 | 15.28 | +0.36 (+2.41%) | 475,707 |