Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 24 | 24.96 | 23 | 24.24 | 24.24 | +1.41 (+6.18%) | 85,817 |
13 Oct 2023 | INR | 24.5 | 25.4 | 22.4 | 22.83 | 22.83 | -0.39 (-1.68%) | 16,816 |
12 Oct 2023 | INR | 23.2 | 24.5 | 21.15 | 23.22 | 23.22 | +0.03 (+0.13%) | 27,369 |
11 Oct 2023 | INR | 22.39 | 23.57 | 19.6 | 23.19 | 23.19 | +1.72 (+8.01%) | 100,080 |
10 Oct 2023 | INR | 18.12 | 21.49 | 18.12 | 21.47 | 21.47 | +1.93 (+9.88%) | 46,483 |
9 Oct 2023 | INR | 19.88 | 19.88 | 17.56 | 19.54 | 19.54 | +0.04 (+0.21%) | 4,808 |
6 Oct 2023 | INR | 19.92 | 20 | 18.51 | 19.5 | 19.5 | +0.26 (+1.35%) | 21,588 |
5 Oct 2023 | INR | 19.48 | 19.48 | 18.21 | 19.24 | 19.24 | +0.14 (+0.73%) | 5,512 |
4 Oct 2023 | INR | 18.4 | 19.9 | 18.4 | 19.1 | 19.1 | +0.03 (+0.16%) | 10,585 |
3 Oct 2023 | INR | 19.69 | 19.7 | 18.37 | 19.07 | 19.07 | +0.28 (+1.49%) | 10,524 |
29 Sep 2023 | INR | 19.97 | 20.3 | 18.57 | 18.79 | 18.79 | -0.56 (-2.89%) | 11,584 |
28 Sep 2023 | INR | 19.21 | 19.97 | 18.4 | 19.35 | 19.35 | +0.33 (+1.74%) | 25,835 |
27 Sep 2023 | INR | 19.2 | 19.22 | 18.2 | 19.02 | 19.02 | +0.71 (+3.88%) | 24,131 |
26 Sep 2023 | INR | 18.69 | 18.99 | 17.95 | 18.31 | 18.31 | +0.22 (+1.22%) | 22,662 |
25 Sep 2023 | INR | 19.1 | 19.1 | 17.6 | 18.09 | 18.09 | -0.31 (-1.68%) | 6,030 |
22 Sep 2023 | INR | 18.23 | 18.4 | 17.25 | 18.4 | 18.4 | +0.75 (+4.25%) | 11,834 |
21 Sep 2023 | INR | 18.9 | 18.9 | 17.56 | 17.65 | 17.65 | -0.83 (-4.49%) | 12,148 |
20 Sep 2023 | INR | 18.4 | 18.5 | 18.15 | 18.48 | 18.48 | +0.77 (+4.35%) | 24,651 |
18 Sep 2023 | INR | 18.84 | 19 | 17.65 | 17.71 | 17.71 | -0.49 (-2.69%) | 35,490 |
15 Sep 2023 | INR | 19.41 | 19.41 | 18.05 | 18.2 | 18.2 | -0.8 (-4.21%) | 10,342 |
14 Sep 2023 | INR | 19.39 | 19.41 | 18.5 | 19 | 19 | +0.5 (+2.70%) | 7,142 |
13 Sep 2023 | INR | 18.01 | 18.5 | 17.8 | 18.5 | 18.5 | -0.09 (-0.48%) | 4,624 |
12 Sep 2023 | INR | 18 | 19.45 | 18 | 18.59 | 18.59 | -0.01 (-0.05%) | 4,155 |
11 Sep 2023 | INR | 18.65 | 19.05 | 18 | 18.6 | 18.6 | +0.45 (+2.48%) | 7,929 |
8 Sep 2023 | INR | 18.14 | 19.25 | 18 | 18.15 | 18.15 | -0.38 (-2.05%) | 12,847 |
7 Sep 2023 | INR | 19.45 | 19.45 | 18 | 18.53 | 18.53 | -0.12 (-0.64%) | 8,627 |
6 Sep 2023 | INR | 18.69 | 18.8 | 17.95 | 18.65 | 18.65 | +0.74 (+4.13%) | 8,263 |
5 Sep 2023 | INR | 18.65 | 19.14 | 17.9 | 17.91 | 17.91 | -0.51 (-2.77%) | 4,600 |
4 Sep 2023 | INR | 18.77 | 18.77 | 17.26 | 18.42 | 18.42 | +0.34 (+1.88%) | 8,066 |
1 Sep 2023 | INR | 18.15 | 19.1 | 18.05 | 18.08 | 18.08 | -0.91 (-4.79%) | 9,312 |