Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 18.19 | 18.65 | 17.95 | 18.07 | 18.07 | -0.14 (-0.77%) | 4,354,954 |
23 Feb 2024 | INR | 18.14 | 18.34 | 18.03 | 18.21 | 18.21 | +0.12 (+0.66%) | 2,546,674 |
22 Feb 2024 | INR | 18.23 | 18.23 | 17.75 | 18.09 | 18.09 | +0.08 (+0.44%) | 3,209,589 |
21 Feb 2024 | INR | 18.46 | 18.7 | 17.91 | 18.01 | 18.01 | -0.34 (-1.85%) | 4,857,050 |
20 Feb 2024 | INR | 18.33 | 18.95 | 18.16 | 18.35 | 18.35 | +0.18 (+0.99%) | 3,459,640 |
19 Feb 2024 | INR | 18.11 | 18.39 | 18.11 | 18.17 | 18.17 | -0.01 (-0.06%) | 3,714,801 |
16 Feb 2024 | INR | 18.25 | 18.49 | 18.01 | 18.18 | 18.18 | +0.17 (+0.94%) | 6,157,831 |
15 Feb 2024 | INR | 18.17 | 18.45 | 17.97 | 18.01 | 18.01 | +0.07 (+0.39%) | 2,425,176 |
14 Feb 2024 | INR | 17.73 | 19.14 | 17.57 | 17.94 | 17.94 | +0.22 (+1.24%) | 7,508,096 |
13 Feb 2024 | INR | 18.08 | 18.4 | 17.52 | 17.72 | 17.72 | -0.31 (-1.72%) | 3,253,245 |
12 Feb 2024 | INR | 18.97 | 18.97 | 17.9 | 18.03 | 18.03 | -0.74 (-3.94%) | 4,046,272 |
9 Feb 2024 | INR | 19.24 | 19.24 | 18.52 | 18.77 | 18.77 | -0.36 (-1.88%) | 2,913,323 |
8 Feb 2024 | INR | 19.6 | 19.65 | 19 | 19.13 | 19.13 | -0.25 (-1.29%) | 2,593,350 |
7 Feb 2024 | INR | 19.53 | 19.72 | 19.1 | 19.38 | 19.38 | -0.18 (-0.92%) | 5,324,543 |
6 Feb 2024 | INR | 19.9 | 20.06 | 19.45 | 19.56 | 19.56 | -0.35 (-1.76%) | 5,359,007 |
5 Feb 2024 | INR | 20.27 | 20.6 | 19.74 | 19.91 | 19.91 | +0.05 (+0.25%) | 12,286,911 |
2 Feb 2024 | INR | 20.09 | 20.45 | 19.76 | 19.86 | 19.86 | -0.11 (-0.55%) | 9,321,491 |
1 Feb 2024 | INR | 20.69 | 20.84 | 19.55 | 19.97 | 19.97 | -0.18 (-0.89%) | 12,950,225 |
31 Jan 2024 | INR | 18.46 | 21.08 | 18.33 | 20.15 | 20.15 | +2.21 (+12.32%) | 28,554,770 |
30 Jan 2024 | INR | 18.58 | 18.59 | 17.84 | 17.94 | 17.94 | -0.53 (-2.87%) | 5,257,412 |
29 Jan 2024 | INR | 18.65 | 18.8 | 18.25 | 18.47 | 18.47 | -0.04 (-0.22%) | 4,538,435 |
25 Jan 2024 | INR | 18.59 | 18.78 | 18.25 | 18.51 | 18.51 | -0.01 (-0.05%) | 3,267,063 |
24 Jan 2024 | INR | 17.75 | 18.81 | 17.48 | 18.52 | 18.52 | +0.8 (+4.51%) | 8,086,296 |
23 Jan 2024 | INR | 18.33 | 18.74 | 17.48 | 17.72 | 17.72 | -1.28 (-6.74%) | 13,356,275 |
20 Jan 2024 | INR | 19.33 | 19.64 | 18.85 | 19 | 19 | -0.38 (-1.96%) | 2,834,486 |
19 Jan 2024 | INR | 19.5 | 19.73 | 19.3 | 19.38 | 19.38 | -0.3 (-1.52%) | 5,516,848 |
18 Jan 2024 | INR | 19.74 | 20.14 | 19.36 | 19.68 | 19.68 | -0.01 (-0.05%) | 4,357,180 |
17 Jan 2024 | INR | 19.9 | 20 | 19.56 | 19.69 | 19.69 | -0.28 (-1.40%) | 3,125,023 |
16 Jan 2024 | INR | 20.32 | 20.41 | 19.58 | 19.97 | 19.97 | -0.35 (-1.72%) | 6,221,663 |
15 Jan 2024 | INR | 21.12 | 21.12 | 20.14 | 20.32 | 20.32 | -0.66 (-3.15%) | 4,299,946 |