Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 19.09 | 19.94 | 19.08 | 19.12 | 19.12 | +0.04 (+0.21%) | 17,169 |
13 Oct 2023 | INR | 19.25 | 19.87 | 19.07 | 19.08 | 19.08 | -0.03 (-0.16%) | 3,351 |
12 Oct 2023 | INR | 20.01 | 20.01 | 19.11 | 19.11 | 19.11 | -0.01 (-0.05%) | 22,561 |
11 Oct 2023 | INR | 20.11 | 20.11 | 19.09 | 19.12 | 19.12 | -0.81 (-4.06%) | 28,723 |
10 Oct 2023 | INR | 19.04 | 19.98 | 19.04 | 19.93 | 19.93 | +0.68 (+3.53%) | 18,166 |
9 Oct 2023 | INR | 19.12 | 19.93 | 19.12 | 19.25 | 19.25 | +0.15 (+0.79%) | 39,081 |
6 Oct 2023 | INR | 19.04 | 19.99 | 19.02 | 19.1 | 19.1 | +0.06 (+0.32%) | 26,041 |
5 Oct 2023 | INR | 19.17 | 19.98 | 19 | 19.04 | 19.04 | -0.17 (-0.88%) | 34,670 |
4 Oct 2023 | INR | 20.35 | 20.35 | 19.07 | 19.21 | 19.21 | -0.21 (-1.08%) | 40,573 |
3 Oct 2023 | INR | 19.8 | 19.8 | 19.12 | 19.42 | 19.42 | -0.03 (-0.15%) | 23,486 |
29 Sep 2023 | INR | 19.06 | 19.94 | 19.06 | 19.45 | 19.45 | +0.22 (+1.14%) | 28,103 |
28 Sep 2023 | INR | 19.06 | 20.16 | 19.06 | 19.23 | 19.23 | -0.07 (-0.36%) | 1,389 |
27 Sep 2023 | INR | 19.5 | 19.99 | 19.04 | 19.3 | 19.3 | -0.2 (-1.03%) | 2,606 |
26 Sep 2023 | INR | 19.11 | 20.55 | 19.11 | 19.5 | 19.5 | -0.13 (-0.66%) | 2,931 |
25 Sep 2023 | INR | 18.68 | 19.95 | 18.68 | 19.63 | 19.63 | +0.63 (+3.32%) | 14,366 |
22 Sep 2023 | INR | 18.56 | 19.76 | 18.56 | 19 | 19 | +0.17 (+0.90%) | 21,129 |
21 Sep 2023 | INR | 19.99 | 19.99 | 18.55 | 18.83 | 18.83 | -0.57 (-2.94%) | 47,371 |
20 Sep 2023 | INR | 20.45 | 20.45 | 19.05 | 19.4 | 19.4 | -0.09 (-0.46%) | 7,187 |
18 Sep 2023 | INR | 20.25 | 20.8 | 18.9 | 19.49 | 19.49 | -0.36 (-1.81%) | 26,537 |
15 Sep 2023 | INR | 19.3 | 20.21 | 19.01 | 19.85 | 19.85 | +0.6 (+3.12%) | 21,918 |
14 Sep 2023 | INR | 18.55 | 19.44 | 18.55 | 19.25 | 19.25 | +0.26 (+1.37%) | 21,873 |
13 Sep 2023 | INR | 19.99 | 19.99 | 18.54 | 18.99 | 18.99 | -0.52 (-2.67%) | 54,193 |
12 Sep 2023 | INR | 20.41 | 20.41 | 19.51 | 19.51 | 19.51 | -1.02 (-4.97%) | 52,516 |
11 Sep 2023 | INR | 21 | 22.19 | 20.4 | 20.53 | 20.53 | -0.79 (-3.71%) | 68,323 |
8 Sep 2023 | INR | 21.35 | 21.4 | 20.35 | 21.32 | 21.32 | +0.93 (+4.56%) | 44,614 |
7 Sep 2023 | INR | 20.49 | 20.95 | 20.26 | 20.39 | 20.39 | +0.43 (+2.15%) | 32,828 |
6 Sep 2023 | INR | 19.61 | 20 | 19.61 | 19.96 | 19.96 | +0.35 (+1.78%) | 12,604 |
5 Sep 2023 | INR | 19.54 | 19.99 | 19.4 | 19.61 | 19.61 | +0.07 (+0.36%) | 11,329 |
4 Sep 2023 | INR | 20.89 | 20.92 | 19.49 | 19.54 | 19.54 | -0.47 (-2.35%) | 10,406 |
1 Sep 2023 | INR | 21.23 | 21.23 | 19.75 | 20.01 | 20.01 | -0.43 (-2.10%) | 39,375 |