Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 20.29 | 20.5 | 19.5 | 20.49 | 20.49 | +0.27 (+1.34%) | 2,195 |
13 Oct 2023 | INR | 19.65 | 20.22 | 18.5 | 20.22 | 20.22 | +0.96 (+4.98%) | 2,546 |
12 Oct 2023 | INR | 18.36 | 19.26 | 17.55 | 19.26 | 19.26 | +0.91 (+4.96%) | 1,890 |
11 Oct 2023 | INR | 17.51 | 18.35 | 17.51 | 18.35 | 18.35 | +0.84 (+4.80%) | 661 |
10 Oct 2023 | INR | 17.2 | 19 | 17.2 | 17.51 | 17.51 | -0.59 (-3.26%) | 732 |
9 Oct 2023 | INR | 19.5 | 19.5 | 17.91 | 18.1 | 18.1 | -0.75 (-3.98%) | 1,271 |
6 Oct 2023 | INR | 18.99 | 18.99 | 18.05 | 18.85 | 18.85 | -0.14 (-0.74%) | 751 |
5 Oct 2023 | INR | 19.07 | 19.07 | 18.12 | 18.99 | 18.99 | -0.08 (-0.42%) | 988 |
4 Oct 2023 | INR | 19.25 | 19.7 | 17.94 | 19.07 | 19.07 | +0.19 (+1.01%) | 991 |
3 Oct 2023 | INR | 18.49 | 19.29 | 17.57 | 18.88 | 18.88 | +0.39 (+2.11%) | 2,072 |
29 Sep 2023 | INR | 17.69 | 18.52 | 16.81 | 18.49 | 18.49 | +0.8 (+4.52%) | 1,797 |
28 Sep 2023 | INR | 19.06 | 19.06 | 17.32 | 17.69 | 17.69 | -0.54 (-2.96%) | 2,495 |
27 Sep 2023 | INR | 19.7 | 19.78 | 17.9 | 18.23 | 18.23 | -0.61 (-3.24%) | 4,172 |
26 Sep 2023 | INR | 18.85 | 18.85 | 18.8 | 18.84 | 18.84 | -0.01 (-0.05%) | 754 |
25 Sep 2023 | INR | 17.09 | 18.87 | 17.09 | 18.85 | 18.85 | +0.87 (+4.84%) | 1,429 |
22 Sep 2023 | INR | 17.13 | 17.98 | 17 | 17.98 | 17.98 | +0.85 (+4.96%) | 488 |
21 Sep 2023 | INR | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.67 (-3.76%) | 10 |
20 Sep 2023 | INR | 16.2 | 17.8 | 16.2 | 17.8 | 17.8 | +0.75 (+4.40%) | 1,618 |
18 Sep 2023 | INR | 17.82 | 17.89 | 16.25 | 17.05 | 17.05 | +0.01 (+0.06%) | 2,247 |
15 Sep 2023 | INR | 16.23 | 17.04 | 16.23 | 17.04 | 17.04 | +0.81 (+4.99%) | 1,321 |
14 Sep 2023 | INR | 16.3 | 16.77 | 16 | 16.23 | 16.23 | +0.25 (+1.56%) | 1,434 |
13 Sep 2023 | INR | 16 | 17.11 | 15.52 | 15.98 | 15.98 | -0.32 (-1.96%) | 2,636 |
12 Sep 2023 | INR | 16.96 | 16.96 | 16.3 | 16.3 | 16.3 | -0.33 (-1.98%) | 1,430 |
11 Sep 2023 | INR | 17 | 17 | 16.15 | 16.63 | 16.63 | -0.37 (-2.18%) | 2,346 |
8 Sep 2023 | INR | 18.57 | 18.57 | 16.81 | 17 | 17 | -0.69 (-3.90%) | 2,484 |
7 Sep 2023 | INR | 16.95 | 17.69 | 16.95 | 17.69 | 17.69 | +0.84 (+4.99%) | 1,655 |
6 Sep 2023 | INR | 16.05 | 16.85 | 16.02 | 16.85 | 16.85 | +0.8 (+4.98%) | 1,522 |
5 Sep 2023 | INR | 16.01 | 16.05 | 16.01 | 16.05 | 16.05 | -0.24 (-1.47%) | 1,073 |
4 Sep 2023 | INR | 16.25 | 16.29 | 16.25 | 16.29 | 16.29 | -0.8 (-4.68%) | 120 |
1 Sep 2023 | INR | 17.11 | 17.96 | 17 | 17.09 | 17.09 | -0.02 (-0.12%) | 478 |