Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 10.5 | 10.87 | 10.44 | 10.87 | 10.87 | +0.51 (+4.92%) | 220,146 |
3 Mar 2023 | INR | 10.11 | 10.47 | 9.56 | 10.36 | 10.36 | +0.38 (+3.81%) | 330,564 |
2 Mar 2023 | INR | 9.98 | 9.98 | 9.61 | 9.98 | 9.98 | +0.47 (+4.94%) | 269,583 |
1 Mar 2023 | INR | 9 | 9.51 | 9 | 9.51 | 9.51 | +0.45 (+4.97%) | 67,451 |
28 Feb 2023 | INR | 8.67 | 9.06 | 8.62 | 9.06 | 9.06 | +0.43 (+4.98%) | 234,178 |
27 Feb 2023 | INR | 8.71 | 9.44 | 8.6 | 8.63 | 8.63 | -0.42 (-4.64%) | 137,810 |
24 Feb 2023 | INR | 8.93 | 9.05 | 8.2 | 9.05 | 9.05 | +0.43 (+4.99%) | 335,732 |
23 Feb 2023 | INR | 9.04 | 9.33 | 8.58 | 8.62 | 8.62 | -0.41 (-4.54%) | 847,437 |
22 Feb 2023 | INR | 9.72 | 9.94 | 9.01 | 9.03 | 9.03 | -0.45 (-4.75%) | 308,584 |
21 Feb 2023 | INR | 9.49 | 10.18 | 9.23 | 9.48 | 9.48 | -0.23 (-2.37%) | 342,226 |
20 Feb 2023 | INR | 10.01 | 10.14 | 9.69 | 9.71 | 9.71 | -0.49 (-4.80%) | 519,776 |
17 Feb 2023 | INR | 10.25 | 10.49 | 10.2 | 10.2 | 10.2 | -0.53 (-4.94%) | 39,507 |
16 Feb 2023 | INR | 10.73 | 11.05 | 10.73 | 10.73 | 10.73 | -0.56 (-4.96%) | 81,828 |
15 Feb 2023 | INR | 11.5 | 11.58 | 11.29 | 11.29 | 11.29 | -0.59 (-4.97%) | 134,517 |
14 Feb 2023 | INR | 11.32 | 11.89 | 11.11 | 11.88 | 11.88 | +0.55 (+4.85%) | 462,261 |
13 Feb 2023 | INR | 11.25 | 11.36 | 11.03 | 11.33 | 11.33 | +0.51 (+4.71%) | 365,333 |
10 Feb 2023 | INR | 10.55 | 10.82 | 10.31 | 10.82 | 10.82 | +0.51 (+4.95%) | 99,335 |
9 Feb 2023 | INR | 9.7 | 10.31 | 9.6 | 10.31 | 10.31 | +0.49 (+4.99%) | 422,747 |
8 Feb 2023 | INR | 10 | 10.33 | 9.51 | 9.82 | 9.82 | -0.18 (-1.80%) | 116,101 |
7 Feb 2023 | INR | 10.2 | 10.67 | 9.93 | 10 | 10 | -0.45 (-4.31%) | 119,292 |
6 Feb 2023 | INR | 10.6 | 10.73 | 10 | 10.45 | 10.45 | +0.13 (+1.26%) | 86,454 |
3 Feb 2023 | INR | 10.38 | 10.9 | 10.19 | 10.32 | 10.32 | -0.4 (-3.73%) | 134,736 |
2 Feb 2023 | INR | 11.28 | 11.28 | 10.3 | 10.72 | 10.72 | -0.06 (-0.56%) | 43,202 |
1 Feb 2023 | INR | 10.9 | 11.66 | 10.56 | 10.78 | 10.78 | -0.33 (-2.97%) | 328,279 |
31 Jan 2023 | INR | 10.77 | 11.11 | 10.22 | 11.11 | 11.11 | +0.52 (+4.91%) | 65,223 |
30 Jan 2023 | INR | 11.1 | 11.1 | 10.56 | 10.59 | 10.59 | -0.52 (-4.68%) | 192,836 |
27 Jan 2023 | INR | 12 | 12 | 11.11 | 11.11 | 11.11 | -0.58 (-4.96%) | 155,944 |
25 Jan 2023 | INR | 11.69 | 11.89 | 11.41 | 11.69 | 11.69 | +0.06 (+0.52%) | 106,100 |
24 Jan 2023 | INR | 12 | 12 | 11.52 | 11.63 | 11.63 | -0.32 (-2.68%) | 114,560 |
23 Jan 2023 | INR | 12.1 | 12.24 | 11.9 | 11.95 | 11.95 | -0.09 (-0.75%) | 44,077 |