Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 18.14 | 18.21 | 17.17 | 17.51 | 17.51 | -0.43 (-2.40%) | 1,304,161 |
13 Oct 2023 | INR | 18.18 | 18.6 | 17.68 | 17.94 | 17.94 | +0.16 (+0.90%) | 3,778,250 |
12 Oct 2023 | INR | 17.23 | 17.78 | 17.05 | 17.78 | 17.78 | +0.84 (+4.96%) | 2,253,045 |
11 Oct 2023 | INR | 16.95 | 17.1 | 16.8 | 16.94 | 16.94 | +0.03 (+0.18%) | 1,898,657 |
10 Oct 2023 | INR | 16.41 | 17.63 | 16.3 | 16.91 | 16.91 | -0.06 (-0.35%) | 4,203,905 |
9 Oct 2023 | INR | 16.97 | 17.31 | 16.97 | 16.97 | 16.97 | -0.89 (-4.98%) | 4,739,241 |
6 Oct 2023 | INR | 18.85 | 19.05 | 17.84 | 17.86 | 17.86 | -0.91 (-4.85%) | 4,582,481 |
5 Oct 2023 | INR | 19.2 | 19.35 | 18.63 | 18.77 | 18.77 | -0.2 (-1.05%) | 1,669,172 |
4 Oct 2023 | INR | 18.96 | 19.38 | 18.62 | 18.97 | 18.97 | 0.0 (0.0%) | 2,743,906 |
3 Oct 2023 | INR | 19.1 | 19.39 | 18.62 | 18.97 | 18.97 | +0.03 (+0.16%) | 4,353,134 |
29 Sep 2023 | INR | 19.12 | 19.49 | 18.46 | 18.94 | 18.94 | +0.25 (+1.34%) | 1,676,248 |
28 Sep 2023 | INR | 18.56 | 19.31 | 18.54 | 18.69 | 18.69 | -0.22 (-1.16%) | 3,222,250 |
27 Sep 2023 | INR | 19.94 | 20.18 | 18.7 | 18.91 | 18.91 | -0.31 (-1.61%) | 17,348,242 |
26 Sep 2023 | INR | 17.4 | 19.22 | 17.4 | 19.22 | 19.22 | +0.91 (+4.97%) | 7,308,770 |
25 Sep 2023 | INR | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.96 (-4.98%) | 340,306 |
22 Sep 2023 | INR | 21.29 | 21.29 | 19.27 | 19.27 | 19.27 | -1.01 (-4.98%) | 17,463,966 |
21 Sep 2023 | INR | 20.1 | 20.28 | 19.81 | 20.28 | 20.28 | +0.96 (+4.97%) | 4,362,113 |
20 Sep 2023 | INR | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | +0.92 (+5%) | 2,820,161 |
18 Sep 2023 | INR | 17.71 | 18.4 | 17.62 | 18.4 | 18.4 | +0.87 (+4.96%) | 6,142,094 |
15 Sep 2023 | INR | 17.05 | 17.53 | 16.71 | 17.53 | 17.53 | +0.83 (+4.97%) | 17,541,757 |
14 Sep 2023 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +0.79 (+4.97%) | 130,839 |
13 Sep 2023 | INR | 15.88 | 15.91 | 15.6 | 15.91 | 15.91 | +0.75 (+4.95%) | 1,272,702 |
12 Sep 2023 | INR | 15.16 | 15.16 | 14.55 | 15.16 | 15.16 | +0.72 (+4.99%) | 9,852,648 |
11 Sep 2023 | INR | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | +0.68 (+4.94%) | 637,396 |
8 Sep 2023 | INR | 12.65 | 13.76 | 12.65 | 13.76 | 13.76 | +0.65 (+4.96%) | 20,174,425 |
7 Sep 2023 | INR | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.69 (-5%) | 11,848,072 |
6 Sep 2023 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.72 (-4.96%) | 5,031,084 |
5 Sep 2023 | INR | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.76 (-4.97%) | 5,453,292 |
4 Sep 2023 | INR | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.8 (-4.98%) | 5,360,914 |
1 Sep 2023 | INR | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.84 (-4.96%) | 3,135,754 |