Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 12.4 | 12.4 | 12.17 | 12.34 | 12.34 | -0.01 (-0.08%) | 103,469 |
18 Jul 2023 | INR | 12.42 | 12.72 | 12.2 | 12.35 | 12.35 | -0.06 (-0.48%) | 102,670 |
17 Jul 2023 | INR | 12.97 | 12.99 | 12.3 | 12.41 | 12.41 | -0.22 (-1.74%) | 204,495 |
14 Jul 2023 | INR | 13 | 13.34 | 11.96 | 12.63 | 12.63 | -2.32 (-15.52%) | 1,236,282 |
13 Jul 2023 | INR | 15.57 | 15.67 | 14.85 | 14.95 | 14.95 | -0.31 (-2.03%) | 78,631 |
12 Jul 2023 | INR | 15.15 | 15.61 | 14.85 | 15.26 | 15.26 | +0.41 (+2.76%) | 89,164 |
11 Jul 2023 | INR | 15.43 | 15.43 | 14.8 | 14.85 | 14.85 | -0.38 (-2.50%) | 117,250 |
10 Jul 2023 | INR | 16 | 16 | 15.13 | 15.23 | 15.23 | -0.81 (-5.05%) | 100,614 |
7 Jul 2023 | INR | 15.03 | 16.24 | 15.03 | 16.04 | 16.04 | +0.75 (+4.91%) | 225,676 |
6 Jul 2023 | INR | 14.31 | 15.4 | 14.31 | 15.29 | 15.29 | +0.61 (+4.16%) | 160,672 |
5 Jul 2023 | INR | 14.79 | 14.89 | 14.4 | 14.68 | 14.68 | +0.12 (+0.82%) | 89,655 |
4 Jul 2023 | INR | 14.75 | 14.89 | 14.5 | 14.56 | 14.56 | -0.08 (-0.55%) | 53,899 |
3 Jul 2023 | INR | 14.25 | 14.75 | 14.22 | 14.64 | 14.64 | +0.24 (+1.67%) | 72,494 |
30 Jun 2023 | INR | 14.38 | 14.7 | 14.35 | 14.4 | 14.4 | +0.06 (+0.42%) | 74,585 |
28 Jun 2023 | INR | 14.22 | 14.78 | 14.18 | 14.34 | 14.34 | -0.23 (-1.58%) | 71,430 |
27 Jun 2023 | INR | 14.68 | 14.73 | 14.38 | 14.57 | 14.57 | -0.09 (-0.61%) | 77,351 |
26 Jun 2023 | INR | 14.45 | 14.85 | 14.42 | 14.66 | 14.66 | +0.34 (+2.37%) | 56,706 |
23 Jun 2023 | INR | 14.7 | 15.09 | 14.1 | 14.32 | 14.32 | -0.24 (-1.65%) | 71,763 |
22 Jun 2023 | INR | 15.15 | 15.22 | 14.4 | 14.56 | 14.56 | -0.55 (-3.64%) | 112,861 |
21 Jun 2023 | INR | 15.15 | 15.39 | 14.9 | 15.11 | 15.11 | +0.07 (+0.47%) | 70,836 |
20 Jun 2023 | INR | 15.25 | 15.38 | 14.87 | 15.04 | 15.04 | -0.18 (-1.18%) | 98,383 |
19 Jun 2023 | INR | 16.07 | 16.07 | 15.12 | 15.22 | 15.22 | -0.72 (-4.52%) | 71,495 |
16 Jun 2023 | INR | 16.19 | 16.49 | 15.6 | 15.94 | 15.94 | -0.2 (-1.24%) | 199,684 |
15 Jun 2023 | INR | 16.1 | 16.82 | 15.39 | 16.14 | 16.14 | +0.17 (+1.06%) | 925,379 |
14 Jun 2023 | INR | 14.79 | 17.05 | 14.62 | 15.97 | 15.97 | +1.53 (+10.60%) | 1,585,127 |
13 Jun 2023 | INR | 13.25 | 14.87 | 12.9 | 14.44 | 14.44 | +1.39 (+10.65%) | 569,227 |
12 Jun 2023 | INR | 13.02 | 13.24 | 12.95 | 13.05 | 13.05 | +0.08 (+0.62%) | 22,260 |
9 Jun 2023 | INR | 13.65 | 13.75 | 12.8 | 12.97 | 12.97 | -0.28 (-2.11%) | 95,210 |
8 Jun 2023 | INR | 12.66 | 13.9 | 12.5 | 13.25 | 13.25 | +0.66 (+5.24%) | 162,359 |
7 Jun 2023 | INR | 12.2 | 12.66 | 12.05 | 12.59 | 12.59 | +0.36 (+2.94%) | 104,720 |