Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 18.25 | 18.95 | 17.86 | 18.52 | 18.52 | +0.54 (+3.00%) | 6,740 |
18 Jul 2023 | INR | 18.15 | 18.57 | 17.91 | 17.98 | 17.98 | -0.07 (-0.39%) | 4,723 |
17 Jul 2023 | INR | 18.2 | 19.75 | 17.01 | 18.05 | 18.05 | +0.28 (+1.58%) | 25,250 |
14 Jul 2023 | INR | 17.9 | 18.35 | 17.32 | 17.77 | 17.77 | -0.04 (-0.22%) | 4,355 |
13 Jul 2023 | INR | 18 | 18.5 | 17.55 | 17.81 | 17.81 | -0.18 (-1.00%) | 5,936 |
12 Jul 2023 | INR | 18.15 | 18.6 | 17.5 | 17.99 | 17.99 | +0.05 (+0.28%) | 2,928 |
11 Jul 2023 | INR | 18.23 | 18.23 | 17.83 | 17.94 | 17.94 | -0.36 (-1.97%) | 5,016 |
10 Jul 2023 | INR | 18.65 | 19.38 | 18 | 18.3 | 18.3 | +0.02 (+0.11%) | 12,680 |
7 Jul 2023 | INR | 19.19 | 19.19 | 18 | 18.28 | 18.28 | +0.18 (+0.99%) | 9,390 |
6 Jul 2023 | INR | 18.2 | 18.47 | 17.82 | 18.1 | 18.1 | +0.09 (+0.50%) | 1,556 |
5 Jul 2023 | INR | 18.4 | 18.4 | 18 | 18.01 | 18.01 | -0.12 (-0.66%) | 4,781 |
4 Jul 2023 | INR | 18.5 | 19 | 17.65 | 18.13 | 18.13 | +0.22 (+1.23%) | 4,320 |
3 Jul 2023 | INR | 18.25 | 18.5 | 17.8 | 17.91 | 17.91 | -0.39 (-2.13%) | 8,478 |
30 Jun 2023 | INR | 18.6 | 18.6 | 18.25 | 18.3 | 18.3 | -0.4 (-2.14%) | 2,660 |
28 Jun 2023 | INR | 18.7 | 18.7 | 18.66 | 18.7 | 18.7 | -0.23 (-1.22%) | 70 |
27 Jun 2023 | INR | 18.95 | 19.04 | 18.75 | 18.93 | 18.93 | -0.06 (-0.32%) | 718 |
26 Jun 2023 | INR | 18.05 | 19.24 | 18.05 | 18.99 | 18.99 | +0.19 (+1.01%) | 742 |
23 Jun 2023 | INR | 19.15 | 19.2 | 18.8 | 18.8 | 18.8 | -0.55 (-2.84%) | 1,096 |
22 Jun 2023 | INR | 19.4 | 19.65 | 18.95 | 19.35 | 19.35 | +0.4 (+2.11%) | 1,689 |
21 Jun 2023 | INR | 20.18 | 20.18 | 18.85 | 18.95 | 18.95 | -0.4 (-2.07%) | 5,793 |
20 Jun 2023 | INR | 19.33 | 19.8 | 18.2 | 19.35 | 19.35 | +0.02 (+0.10%) | 4,133 |
19 Jun 2023 | INR | 19.4 | 19.85 | 19.33 | 19.33 | 19.33 | +0.07 (+0.36%) | 2,485 |
16 Jun 2023 | INR | 19.75 | 20 | 19.2 | 19.26 | 19.26 | +0.15 (+0.78%) | 21,826 |
15 Jun 2023 | INR | 20.3 | 20.3 | 19 | 19.11 | 19.11 | -0.47 (-2.40%) | 9,520 |
14 Jun 2023 | INR | 18.9 | 19.89 | 18.85 | 19.58 | 19.58 | +0.83 (+4.43%) | 21,586 |
13 Jun 2023 | INR | 18.45 | 18.9 | 18.3 | 18.75 | 18.75 | +0.41 (+2.24%) | 1,732 |
12 Jun 2023 | INR | 18.17 | 19.1 | 18.17 | 18.34 | 18.34 | -0.04 (-0.22%) | 3,539 |
9 Jun 2023 | INR | 17.3 | 19.15 | 17.3 | 18.38 | 18.38 | -0.22 (-1.18%) | 16,131 |
8 Jun 2023 | INR | 18.65 | 19.35 | 18 | 18.6 | 18.6 | +0.16 (+0.87%) | 11,050 |
7 Jun 2023 | INR | 18.3 | 18.89 | 17.8 | 18.44 | 18.44 | +0.58 (+3.25%) | 3,517 |