Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 18.81 | 18.81 | 18.11 | 18.18 | 18.18 | -0.63 (-3.35%) | 282,834 |
13 Oct 2023 | INR | 19.1 | 19.1 | 18.3 | 18.81 | 18.81 | -0.32 (-1.67%) | 249,417 |
12 Oct 2023 | INR | 19.45 | 19.45 | 18.91 | 19.13 | 19.13 | -0.05 (-0.26%) | 88,749 |
11 Oct 2023 | INR | 19.1 | 19.4 | 19.1 | 19.18 | 19.18 | -0.15 (-0.78%) | 109,338 |
10 Oct 2023 | INR | 19.1 | 19.5 | 19.1 | 19.33 | 19.33 | +0.26 (+1.36%) | 71,080 |
9 Oct 2023 | INR | 19.1 | 20 | 18.82 | 19.07 | 19.07 | -0.08 (-0.42%) | 265,325 |
6 Oct 2023 | INR | 18.55 | 19.15 | 18 | 19.15 | 19.15 | +0.91 (+4.99%) | 125,377 |
5 Oct 2023 | INR | 18.35 | 18.55 | 18 | 18.24 | 18.24 | +0.06 (+0.33%) | 123,190 |
4 Oct 2023 | INR | 18.6 | 18.64 | 17.9 | 18.18 | 18.18 | -0.2 (-1.09%) | 129,937 |
3 Oct 2023 | INR | 18.5 | 18.65 | 17.81 | 18.38 | 18.38 | -0.33 (-1.76%) | 212,504 |
29 Sep 2023 | INR | 19.29 | 19.3 | 18.5 | 18.71 | 18.71 | -0.58 (-3.01%) | 141,013 |
28 Sep 2023 | INR | 19.26 | 19.55 | 19 | 19.29 | 19.29 | +0.03 (+0.16%) | 81,539 |
27 Sep 2023 | INR | 19.65 | 19.65 | 18.83 | 19.26 | 19.26 | -0.05 (-0.26%) | 98,760 |
26 Sep 2023 | INR | 19.6 | 19.84 | 19 | 19.31 | 19.31 | -0.33 (-1.68%) | 152,127 |
25 Sep 2023 | INR | 20.2 | 20.2 | 19.54 | 19.64 | 19.64 | -0.13 (-0.66%) | 86,100 |
22 Sep 2023 | INR | 19.75 | 20.49 | 19.65 | 19.77 | 19.77 | -0.06 (-0.30%) | 105,903 |
21 Sep 2023 | INR | 19.8 | 20.5 | 19.65 | 19.83 | 19.83 | -0.31 (-1.54%) | 155,281 |
20 Sep 2023 | INR | 20.05 | 20.75 | 19.7 | 20.14 | 20.14 | -0.41 (-2.00%) | 200,964 |
18 Sep 2023 | INR | 21.25 | 21.5 | 19.87 | 20.55 | 20.55 | -0.36 (-1.72%) | 280,841 |
15 Sep 2023 | INR | 21.1 | 21.46 | 20.45 | 20.91 | 20.91 | +0.47 (+2.30%) | 393,284 |
14 Sep 2023 | INR | 19.9 | 20.44 | 19.15 | 20.44 | 20.44 | +0.97 (+4.98%) | 259,760 |
13 Sep 2023 | INR | 18.34 | 20.05 | 18.34 | 19.47 | 19.47 | +0.17 (+0.88%) | 336,769 |
12 Sep 2023 | INR | 20.6 | 20.6 | 19.26 | 19.3 | 19.3 | -0.97 (-4.79%) | 463,887 |
11 Sep 2023 | INR | 21.19 | 21.65 | 20.14 | 20.27 | 20.27 | -0.92 (-4.34%) | 514,595 |
8 Sep 2023 | INR | 21.6 | 21.84 | 20.95 | 21.19 | 21.19 | -0.03 (-0.14%) | 379,101 |
7 Sep 2023 | INR | 21.07 | 21.89 | 21.06 | 21.22 | 21.22 | +0.07 (+0.33%) | 447,382 |
6 Sep 2023 | INR | 22.45 | 23.25 | 20.5 | 21.15 | 21.15 | -1.1 (-4.94%) | 1,060,439 |
5 Sep 2023 | INR | 23.97 | 24.9 | 21.32 | 22.25 | 22.25 | -1.43 (-6.04%) | 2,120,421 |
4 Sep 2023 | INR | 22.89 | 24.49 | 22 | 23.68 | 23.68 | +2.39 (+11.23%) | 2,504,997 |
1 Sep 2023 | INR | 20.4 | 22.2 | 20.22 | 21.29 | 21.29 | +1.07 (+5.29%) | 1,208,185 |