Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 21.54 | 21.7 | 20.78 | 20.98 | 20.98 | -0.15 (-0.71%) | 3,272,496 |
11 Jan 2024 | INR | 21.22 | 21.76 | 20.75 | 21.13 | 21.13 | +0.57 (+2.77%) | 9,274,468 |
10 Jan 2024 | INR | 19.61 | 21.99 | 19.5 | 20.56 | 20.56 | +1.03 (+5.27%) | 25,868,154 |
9 Jan 2024 | INR | 19.6 | 19.94 | 19.27 | 19.53 | 19.53 | +0.23 (+1.19%) | 6,653,021 |
8 Jan 2024 | INR | 19.38 | 19.6 | 19.15 | 19.3 | 19.3 | 0.0 (0.0%) | 6,035,346 |
5 Jan 2024 | INR | 19.28 | 19.6 | 19.1 | 19.3 | 19.3 | -0.11 (-0.57%) | 6,645,771 |
4 Jan 2024 | INR | 19.07 | 20.11 | 19.07 | 19.41 | 19.41 | +0.35 (+1.84%) | 6,227,402 |
3 Jan 2024 | INR | 19.27 | 19.33 | 18.95 | 19.06 | 19.06 | -0.09 (-0.47%) | 3,952,056 |
2 Jan 2024 | INR | 19.1 | 19.4 | 19 | 19.15 | 19.15 | +0.13 (+0.68%) | 3,609,218 |
1 Jan 2024 | INR | 18.1 | 19.14 | 18 | 19.02 | 19.02 | -0.32 (-1.65%) | 3,922,021 |
29 Dec 2023 | INR | 19.53 | 19.58 | 19.21 | 19.34 | 19.34 | -0.09 (-0.46%) | 2,213,872 |
28 Dec 2023 | INR | 20 | 20 | 19.35 | 19.43 | 19.43 | -0.33 (-1.67%) | 1,335,192 |
27 Dec 2023 | INR | 19.68 | 20.5 | 19.36 | 19.76 | 19.76 | +0.4 (+2.07%) | 6,235,583 |
26 Dec 2023 | INR | 19.35 | 19.75 | 19.1 | 19.36 | 19.36 | -0.48 (-2.42%) | 1,449,046 |
22 Dec 2023 | INR | 19.94 | 20.09 | 19.45 | 19.84 | 19.84 | +0.29 (+1.48%) | 1,589,170 |
21 Dec 2023 | INR | 18.16 | 19.8 | 18.03 | 19.55 | 19.55 | +0.93 (+4.99%) | 6,788,399 |
20 Dec 2023 | INR | 20.05 | 20.2 | 18.51 | 18.62 | 18.62 | -1.3 (-6.53%) | 5,556,761 |
19 Dec 2023 | INR | 20.3 | 20.35 | 19.89 | 19.92 | 19.92 | -0.14 (-0.70%) | 1,874,939 |
18 Dec 2023 | INR | 19.97 | 20.4 | 19.55 | 20.06 | 20.06 | +0.1 (+0.50%) | 3,797,989 |
15 Dec 2023 | INR | 20.38 | 20.38 | 19.85 | 19.96 | 19.96 | -0.28 (-1.38%) | 2,660,950 |
14 Dec 2023 | INR | 20.47 | 20.85 | 19.91 | 20.24 | 20.24 | +0.12 (+0.60%) | 4,795,343 |
13 Dec 2023 | INR | 19.97 | 20.77 | 19.07 | 20.12 | 20.12 | +0.15 (+0.75%) | 7,243,698 |
12 Dec 2023 | INR | 21.18 | 21.2 | 19.8 | 19.97 | 19.97 | -1.07 (-5.09%) | 3,332,662 |
11 Dec 2023 | INR | 22.29 | 22.8 | 20.83 | 21.04 | 21.04 | -0.56 (-2.59%) | 12,348,866 |
8 Dec 2023 | INR | 21.4 | 22.97 | 20.56 | 21.6 | 21.6 | +1.48 (+7.36%) | 30,999,509 |
7 Dec 2023 | INR | 17.15 | 20.17 | 17.01 | 20.12 | 20.12 | +3.31 (+19.69%) | 26,525,331 |
6 Dec 2023 | INR | 16.91 | 17.02 | 16.6 | 16.81 | 16.81 | -0.12 (-0.71%) | 3,379,635 |
5 Dec 2023 | INR | 16.99 | 17.31 | 16.8 | 16.93 | 16.93 | +0.04 (+0.24%) | 1,884,501 |
4 Dec 2023 | INR | 16.94 | 17.2 | 16.7 | 16.89 | 16.89 | +0.11 (+0.66%) | 2,512,503 |
1 Dec 2023 | INR | 17.36 | 17.38 | 16.66 | 16.78 | 16.78 | -0.24 (-1.41%) | 2,941,188 |