Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 15.4 | 15.52 | 15.01 | 15.52 | 15.52 | +0.73 (+4.94%) | 12,339 |
13 Oct 2023 | INR | 15.1 | 15.65 | 14.45 | 14.79 | 14.79 | -0.25 (-1.66%) | 5,475 |
12 Oct 2023 | INR | 15.25 | 15.52 | 15 | 15.04 | 15.04 | -0.07 (-0.46%) | 8,484 |
11 Oct 2023 | INR | 14.9 | 15.4 | 14.81 | 15.11 | 15.11 | +0.3 (+2.03%) | 15,358 |
10 Oct 2023 | INR | 15.61 | 15.61 | 14.8 | 14.81 | 14.81 | -0.49 (-3.20%) | 6,146 |
9 Oct 2023 | INR | 16 | 16 | 14.84 | 15.3 | 15.3 | -0.32 (-2.05%) | 4,219 |
6 Oct 2023 | INR | 15.62 | 15.62 | 14.8 | 15.62 | 15.62 | +0.54 (+3.58%) | 2,413 |
5 Oct 2023 | INR | 15.73 | 15.98 | 15 | 15.08 | 15.08 | -0.65 (-4.13%) | 23,653 |
4 Oct 2023 | INR | 16.44 | 16.75 | 15.62 | 15.73 | 15.73 | -0.71 (-4.32%) | 17,844 |
3 Oct 2023 | INR | 17.99 | 17.99 | 16.44 | 16.44 | 16.44 | -0.86 (-4.97%) | 25,863 |
29 Sep 2023 | INR | 17.03 | 17.47 | 16.7 | 17.3 | 17.3 | +0.6 (+3.59%) | 2,068 |
28 Sep 2023 | INR | 16.8 | 17.5 | 16.41 | 16.7 | 16.7 | +0.01 (+0.06%) | 2,271 |
27 Sep 2023 | INR | 16.8 | 16.8 | 16 | 16.69 | 16.69 | +0.08 (+0.48%) | 12,722 |
26 Sep 2023 | INR | 16.83 | 17.6 | 16.4 | 16.61 | 16.61 | -0.63 (-3.65%) | 14,936 |
25 Sep 2023 | INR | 18.75 | 18.75 | 17.12 | 17.24 | 17.24 | -0.78 (-4.33%) | 30,732 |
22 Sep 2023 | INR | 18.6 | 18.6 | 17.57 | 18.02 | 18.02 | +0.02 (+0.11%) | 8,482 |
21 Sep 2023 | INR | 19.68 | 19.68 | 17.9 | 18 | 18 | -0.75 (-4%) | 22,306 |
20 Sep 2023 | INR | 18.7 | 18.75 | 17.26 | 18.75 | 18.75 | +0.89 (+4.98%) | 41,776 |
18 Sep 2023 | INR | 17.01 | 17.86 | 16.2 | 17.86 | 17.86 | +0.85 (+5.00%) | 29,928 |
15 Sep 2023 | INR | 17.2 | 17.79 | 16.4 | 17.01 | 17.01 | -0.24 (-1.39%) | 8,733 |
14 Sep 2023 | INR | 17.88 | 18 | 17.15 | 17.25 | 17.25 | -0.63 (-3.52%) | 6,373 |
13 Sep 2023 | INR | 17.89 | 18.04 | 17.26 | 17.88 | 17.88 | +0.37 (+2.11%) | 6,658 |
12 Sep 2023 | INR | 18.09 | 18.55 | 17.4 | 17.51 | 17.51 | -0.52 (-2.88%) | 9,961 |
11 Sep 2023 | INR | 19.1 | 19.82 | 17.94 | 18.03 | 18.03 | -0.85 (-4.50%) | 23,646 |
8 Sep 2023 | INR | 19.57 | 19.57 | 18.17 | 18.88 | 18.88 | -0.69 (-3.53%) | 10,491 |
7 Sep 2023 | INR | 17.5 | 19.88 | 16.75 | 19.57 | 19.57 | +2.52 (+14.78%) | 112,911 |
6 Sep 2023 | INR | 18.02 | 18.04 | 16.2 | 17.05 | 17.05 | -0.97 (-5.38%) | 30,525 |
5 Sep 2023 | INR | 19.29 | 19.9 | 18 | 18.02 | 18.02 | -0.84 (-4.45%) | 19,553 |
4 Sep 2023 | INR | 17.95 | 19 | 17 | 18.86 | 18.86 | +2.78 (+17.29%) | 106,593 |
1 Sep 2023 | INR | 14.24 | 16.45 | 13.26 | 16.08 | 16.08 | +2.37 (+17.29%) | 53,814 |