Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 17.02 | 17.34 | 16.5 | 16.74 | 16.74 | -0.47 (-2.73%) | 51,275 |
3 Mar 2023 | INR | 17.43 | 17.5 | 17 | 17.21 | 17.21 | -0.22 (-1.26%) | 89,324 |
2 Mar 2023 | INR | 17.15 | 18.42 | 17.15 | 17.43 | 17.43 | -0.01 (-0.06%) | 150,463 |
1 Mar 2023 | INR | 18.95 | 18.95 | 17.22 | 17.44 | 17.44 | -0.96 (-5.22%) | 236,323 |
28 Feb 2023 | INR | 19.5 | 19.65 | 18 | 18.4 | 18.4 | -0.3 (-1.60%) | 339,273 |
27 Feb 2023 | INR | 18.2 | 19.95 | 17 | 18.7 | 18.7 | +1 (+5.65%) | 839,242 |
24 Feb 2023 | INR | 14.9 | 17.7 | 14.85 | 17.7 | 17.7 | +2.95 (+20%) | 1,099,980 |
23 Feb 2023 | INR | 15 | 15.4 | 14.55 | 14.75 | 14.75 | -0.25 (-1.67%) | 91,679 |
22 Feb 2023 | INR | 15.7 | 16.4 | 14.8 | 15 | 15 | -0.25 (-1.64%) | 221,035 |
21 Feb 2023 | INR | 14.5 | 15.7 | 14.05 | 15.25 | 15.25 | +0.8 (+5.54%) | 116,711 |
20 Feb 2023 | INR | 14.85 | 14.9 | 14.1 | 14.45 | 14.45 | -0.15 (-1.03%) | 34,402 |
17 Feb 2023 | INR | 14.3 | 15.25 | 14 | 14.6 | 14.6 | +0.65 (+4.66%) | 58,027 |
16 Feb 2023 | INR | 14.7 | 14.7 | 13.65 | 13.95 | 13.95 | -0.35 (-2.45%) | 56,121 |
15 Feb 2023 | INR | 15.6 | 15.6 | 13.9 | 14.3 | 14.3 | -0.95 (-6.23%) | 151,069 |
14 Feb 2023 | INR | 15.5 | 15.85 | 15 | 15.25 | 15.25 | -0.2 (-1.29%) | 26,871 |
13 Feb 2023 | INR | 15.4 | 16.35 | 14.75 | 15.45 | 15.45 | +0.25 (+1.64%) | 91,166 |
10 Feb 2023 | INR | 15.45 | 15.45 | 14.5 | 15.2 | 15.2 | +0.35 (+2.36%) | 22,256 |
9 Feb 2023 | INR | 14.5 | 15.65 | 14.5 | 14.85 | 14.85 | -0.1 (-0.67%) | 30,239 |
8 Feb 2023 | INR | 15.1 | 15.25 | 14.1 | 14.95 | 14.95 | -0.15 (-0.99%) | 42,660 |
7 Feb 2023 | INR | 14.8 | 15.35 | 14.8 | 15.1 | 15.1 | -0.25 (-1.63%) | 28,254 |
6 Feb 2023 | INR | 15.65 | 15.65 | 14.55 | 15.35 | 15.35 | +0.2 (+1.32%) | 17,773 |
3 Feb 2023 | INR | 15.7 | 15.75 | 15 | 15.15 | 15.15 | -0.15 (-0.98%) | 24,603 |
2 Feb 2023 | INR | 15.6 | 15.6 | 15.15 | 15.3 | 15.3 | -0.05 (-0.33%) | 9,072 |
1 Feb 2023 | INR | 15.5 | 15.7 | 15 | 15.35 | 15.35 | -0.15 (-0.97%) | 53,550 |
31 Jan 2023 | INR | 15.55 | 15.65 | 15.25 | 15.5 | 15.5 | 0.0 (0.0%) | 18,743 |
30 Jan 2023 | INR | 15 | 15.8 | 15 | 15.5 | 15.5 | +0.4 (+2.65%) | 37,586 |
27 Jan 2023 | INR | 15.55 | 16 | 14.95 | 15.1 | 15.1 | -0.5 (-3.21%) | 104,434 |
25 Jan 2023 | INR | 15.75 | 15.75 | 15.05 | 15.6 | 15.6 | +0.15 (+0.97%) | 29,598 |
24 Jan 2023 | INR | 15.95 | 15.95 | 15.05 | 15.45 | 15.45 | -0.2 (-1.28%) | 19,542 |
23 Jan 2023 | INR | 15.9 | 16.5 | 14.95 | 15.65 | 15.65 | +0.1 (+0.64%) | 28,879 |