Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 22.16 | 22.16 | 21.12 | 22.16 | 22.16 | +1.05 (+4.97%) | 112,214 |
13 Oct 2023 | INR | 21.02 | 21.11 | 19.53 | 21.11 | 21.11 | +1 (+4.97%) | 123,522 |
12 Oct 2023 | INR | 20.9 | 20.9 | 19.5 | 20.11 | 20.11 | +0.01 (+0.05%) | 28,385 |
11 Oct 2023 | INR | 19.75 | 20.99 | 19.75 | 20.1 | 20.1 | +0.07 (+0.35%) | 25,176 |
10 Oct 2023 | INR | 20.05 | 20.8 | 20 | 20.03 | 20.03 | -0.29 (-1.43%) | 36,825 |
9 Oct 2023 | INR | 20.15 | 20.6 | 20 | 20.32 | 20.32 | -0.24 (-1.17%) | 41,369 |
6 Oct 2023 | INR | 20.3 | 21 | 20 | 20.56 | 20.56 | +0.19 (+0.93%) | 32,370 |
5 Oct 2023 | INR | 20.5 | 21 | 20.2 | 20.37 | 20.37 | -0.13 (-0.63%) | 11,368 |
4 Oct 2023 | INR | 21 | 21 | 20.26 | 20.5 | 20.5 | -0.15 (-0.73%) | 18,417 |
3 Oct 2023 | INR | 21.92 | 21.92 | 19.93 | 20.65 | 20.65 | -0.32 (-1.53%) | 33,712 |
29 Sep 2023 | INR | 21.8 | 21.8 | 20.85 | 20.97 | 20.97 | +0.15 (+0.72%) | 19,482 |
28 Sep 2023 | INR | 21.49 | 21.97 | 20.75 | 20.82 | 20.82 | -0.67 (-3.12%) | 14,011 |
27 Sep 2023 | INR | 22.01 | 22.01 | 21.41 | 21.49 | 21.49 | -0.09 (-0.42%) | 16,290 |
26 Sep 2023 | INR | 22 | 22.24 | 21.01 | 21.58 | 21.58 | -0.42 (-1.91%) | 11,882 |
25 Sep 2023 | INR | 21.75 | 22 | 21.5 | 22 | 22 | +0.47 (+2.18%) | 23,338 |
22 Sep 2023 | INR | 20.36 | 21.99 | 20.35 | 21.53 | 21.53 | +0.17 (+0.80%) | 18,572 |
21 Sep 2023 | INR | 22.4 | 22.9 | 21.07 | 21.36 | 21.36 | -0.81 (-3.65%) | 95,390 |
20 Sep 2023 | INR | 21.68 | 22.45 | 21.5 | 22.17 | 22.17 | +0.49 (+2.26%) | 16,237 |
18 Sep 2023 | INR | 21.5 | 21.75 | 21 | 21.68 | 21.68 | -0.25 (-1.14%) | 24,269 |
15 Sep 2023 | INR | 23.2 | 23.2 | 21.8 | 21.93 | 21.93 | -0.23 (-1.04%) | 20,578 |
14 Sep 2023 | INR | 22 | 22.5 | 21.95 | 22.16 | 22.16 | +0.73 (+3.41%) | 42,363 |
13 Sep 2023 | INR | 21.74 | 22.64 | 20.66 | 21.43 | 21.43 | -0.31 (-1.43%) | 94,366 |
12 Sep 2023 | INR | 22 | 23 | 21.74 | 21.74 | 21.74 | -1.14 (-4.98%) | 57,262 |
11 Sep 2023 | INR | 23.52 | 23.52 | 21.91 | 22.88 | 22.88 | -0.18 (-0.78%) | 87,543 |
8 Sep 2023 | INR | 23 | 23.7 | 22.8 | 23.06 | 23.06 | -0.64 (-2.70%) | 51,682 |
7 Sep 2023 | INR | 22.53 | 24.45 | 22.53 | 23.7 | 23.7 | -0.01 (-0.04%) | 56,253 |
6 Sep 2023 | INR | 23.75 | 23.75 | 22.76 | 23.71 | 23.71 | +1.09 (+4.82%) | 73,705 |
5 Sep 2023 | INR | 21.6 | 22.62 | 21 | 22.62 | 22.62 | +1.07 (+4.97%) | 50,965 |
4 Sep 2023 | INR | 21.51 | 22.2 | 21.2 | 21.55 | 21.55 | -0.19 (-0.87%) | 48,155 |
1 Sep 2023 | INR | 22.25 | 22.3 | 21.6 | 21.74 | 21.74 | -0.28 (-1.27%) | 20,546 |