Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 17.82 | 19 | 17.1 | 18.18 | 18.18 | +0.52 (+2.94%) | 62,049 |
11 Jan 2024 | INR | 17.95 | 18 | 17.22 | 17.66 | 17.66 | +0.22 (+1.26%) | 6,336 |
10 Jan 2024 | INR | 17.29 | 17.87 | 17 | 17.44 | 17.44 | +0.49 (+2.89%) | 6,882 |
9 Jan 2024 | INR | 17.59 | 17.59 | 15.6 | 16.95 | 16.95 | -0.52 (-2.98%) | 41,692 |
8 Jan 2024 | INR | 17.03 | 18 | 17.03 | 17.47 | 17.47 | +0.09 (+0.52%) | 12,862 |
5 Jan 2024 | INR | 17.56 | 17.89 | 17.3 | 17.38 | 17.38 | -0.13 (-0.74%) | 19,640 |
4 Jan 2024 | INR | 18.17 | 18.17 | 17.15 | 17.51 | 17.51 | -0.3 (-1.68%) | 14,286 |
3 Jan 2024 | INR | 17.55 | 18.17 | 17.1 | 17.81 | 17.81 | +0.33 (+1.89%) | 7,344 |
2 Jan 2024 | INR | 17.1 | 17.68 | 17.1 | 17.48 | 17.48 | +0.09 (+0.52%) | 17,996 |
1 Jan 2024 | INR | 17.9 | 17.9 | 17.01 | 17.39 | 17.39 | +0.1 (+0.58%) | 6,262 |
29 Dec 2023 | INR | 17.02 | 18 | 17 | 17.29 | 17.29 | +0.18 (+1.05%) | 7,665 |
28 Dec 2023 | INR | 17.87 | 18.19 | 17.02 | 17.11 | 17.11 | -0.41 (-2.34%) | 5,482 |
27 Dec 2023 | INR | 18 | 18.37 | 16.7 | 17.52 | 17.52 | +0.2 (+1.15%) | 6,363 |
26 Dec 2023 | INR | 17.01 | 18.9 | 16.4 | 17.32 | 17.32 | +0.31 (+1.82%) | 5,323 |
22 Dec 2023 | INR | 17.74 | 17.74 | 16.6 | 17.01 | 17.01 | -0.38 (-2.19%) | 522 |
21 Dec 2023 | INR | 16.61 | 17.66 | 16.61 | 17.39 | 17.39 | +0.78 (+4.70%) | 4,172 |
20 Dec 2023 | INR | 17.4 | 17.8 | 16.2 | 16.61 | 16.61 | -1.19 (-6.69%) | 7,513 |
19 Dec 2023 | INR | 17.4 | 17.99 | 17.39 | 17.8 | 17.8 | +0.04 (+0.23%) | 22,573 |
18 Dec 2023 | INR | 18.08 | 18.34 | 17 | 17.76 | 17.76 | -0.24 (-1.33%) | 9,347 |
15 Dec 2023 | INR | 18.15 | 18.15 | 17.47 | 18 | 18 | +0.46 (+2.62%) | 3,518 |
14 Dec 2023 | INR | 18.25 | 18.25 | 17.47 | 17.54 | 17.54 | +0.1 (+0.57%) | 8,553 |
13 Dec 2023 | INR | 17.9 | 18.19 | 17.27 | 17.44 | 17.44 | -0.03 (-0.17%) | 2,655 |
12 Dec 2023 | INR | 18 | 18.65 | 17.16 | 17.47 | 17.47 | +0.08 (+0.46%) | 6,168 |
11 Dec 2023 | INR | 17.9 | 17.9 | 16.6 | 17.39 | 17.39 | +0.22 (+1.28%) | 5,036 |
8 Dec 2023 | INR | 17.2 | 17.99 | 17.06 | 17.17 | 17.17 | +0.27 (+1.60%) | 7,677 |
7 Dec 2023 | INR | 17.99 | 18.15 | 16.8 | 16.9 | 16.9 | -0.77 (-4.36%) | 2,570 |
6 Dec 2023 | INR | 17.19 | 19.3 | 16.73 | 17.67 | 17.67 | +0.91 (+5.43%) | 12,380 |
5 Dec 2023 | INR | 17.35 | 17.45 | 16.66 | 16.76 | 16.76 | +0.01 (+0.06%) | 1,884 |
4 Dec 2023 | INR | 16.75 | 17.4 | 15.5 | 16.75 | 16.75 | -0.11 (-0.65%) | 3,283 |
1 Dec 2023 | INR | 17.65 | 17.65 | 16.53 | 16.86 | 16.86 | 0.0 (0.0%) | 1,853 |