Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 13.38 | 13.8 | 13.16 | 13.47 | 13.47 | +0.09 (+0.67%) | 126,039 |
19 Jan 2023 | INR | 13.74 | 13.95 | 13.25 | 13.38 | 13.38 | -0.26 (-1.91%) | 125,573 |
18 Jan 2023 | INR | 13.68 | 13.9 | 13.5 | 13.64 | 13.64 | +0.18 (+1.34%) | 244,619 |
17 Jan 2023 | INR | 14.24 | 14.29 | 13.3 | 13.46 | 13.46 | -0.61 (-4.34%) | 501,101 |
16 Jan 2023 | INR | 13.24 | 14.5 | 12 | 14.07 | 14.07 | +1.11 (+8.56%) | 2,330,252 |
13 Jan 2023 | INR | 12.6 | 13.13 | 12.31 | 12.96 | 12.96 | +0.42 (+3.35%) | 255,862 |
12 Jan 2023 | INR | 12.45 | 12.7 | 12.2 | 12.54 | 12.54 | +0.33 (+2.70%) | 108,545 |
11 Jan 2023 | INR | 12.12 | 12.5 | 12.12 | 12.21 | 12.21 | -0.1 (-0.81%) | 34,312 |
10 Jan 2023 | INR | 12.25 | 12.54 | 12.15 | 12.31 | 12.31 | -0.08 (-0.65%) | 89,958 |
9 Jan 2023 | INR | 12.43 | 12.79 | 12.25 | 12.39 | 12.39 | +0.05 (+0.41%) | 89,409 |
6 Jan 2023 | INR | 12.39 | 12.45 | 12.06 | 12.34 | 12.34 | +0.13 (+1.06%) | 68,585 |
5 Jan 2023 | INR | 12.05 | 12.4 | 11.95 | 12.21 | 12.21 | +0.16 (+1.33%) | 68,677 |
4 Jan 2023 | INR | 12.3 | 12.5 | 12 | 12.05 | 12.05 | -0.35 (-2.82%) | 56,487 |
3 Jan 2023 | INR | 12.39 | 12.59 | 12.07 | 12.4 | 12.4 | +0.09 (+0.73%) | 196,017 |
2 Jan 2023 | INR | 12 | 12.47 | 12 | 12.31 | 12.31 | +0.2 (+1.65%) | 64,509 |
30 Dec 2022 | INR | 11.9 | 12.39 | 11.9 | 12.11 | 12.11 | +0.09 (+0.75%) | 63,343 |
29 Dec 2022 | INR | 12.01 | 12.29 | 11.9 | 12.02 | 12.02 | -0.13 (-1.07%) | 28,248 |
28 Dec 2022 | INR | 11.79 | 12.34 | 11.62 | 12.15 | 12.15 | +0.35 (+2.97%) | 72,223 |
27 Dec 2022 | INR | 11.78 | 12 | 11.6 | 11.8 | 11.8 | +0.11 (+0.94%) | 167,055 |
26 Dec 2022 | INR | 11.25 | 11.97 | 11.05 | 11.69 | 11.69 | +0.4 (+3.54%) | 71,343 |
23 Dec 2022 | INR | 11.5 | 11.65 | 11.11 | 11.29 | 11.29 | -0.21 (-1.83%) | 108,287 |
22 Dec 2022 | INR | 11.9 | 12.29 | 11.26 | 11.5 | 11.5 | -0.47 (-3.93%) | 111,724 |
21 Dec 2022 | INR | 13.32 | 13.32 | 11.75 | 11.97 | 11.97 | -0.98 (-7.57%) | 131,954 |
20 Dec 2022 | INR | 13.09 | 13.38 | 12.76 | 12.95 | 12.95 | -0.14 (-1.07%) | 133,201 |
19 Dec 2022 | INR | 12.99 | 13.4 | 12.61 | 13.09 | 13.09 | +0.54 (+4.30%) | 403,600 |
16 Dec 2022 | INR | 12.5 | 12.88 | 12.15 | 12.55 | 12.55 | +0.24 (+1.95%) | 156,425 |
15 Dec 2022 | INR | 12.48 | 12.64 | 12.3 | 12.31 | 12.31 | -0.19 (-1.52%) | 52,420 |
14 Dec 2022 | INR | 12.26 | 12.63 | 12.26 | 12.5 | 12.5 | +0.36 (+2.97%) | 142,171 |
13 Dec 2022 | INR | 12.3 | 12.74 | 12 | 12.14 | 12.14 | -0.1 (-0.82%) | 142,899 |
12 Dec 2022 | INR | 12.35 | 12.49 | 12.2 | 12.24 | 12.24 | -0.12 (-0.97%) | 59,015 |