Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | +0.37 (+1.98%) | 258,609 |
13 Oct 2023 | INR | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | +0.36 (+1.96%) | 234,265 |
12 Oct 2023 | INR | 17.85 | 18.36 | 17.85 | 18.36 | 18.36 | +0.36 (+2%) | 286,653 |
11 Oct 2023 | INR | 17.68 | 18.4 | 17.68 | 18 | 18 | -0.04 (-0.22%) | 2,689,938 |
10 Oct 2023 | INR | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.36 (-1.96%) | 66,116 |
9 Oct 2023 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | -0.37 (-1.97%) | 125,990 |
6 Oct 2023 | INR | 19.53 | 19.53 | 18.77 | 18.77 | 18.77 | -0.38 (-1.98%) | 2,575,460 |
5 Oct 2023 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.37 (+1.97%) | 482,496 |
4 Oct 2023 | INR | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | +0.89 (+4.97%) | 78,094 |
3 Oct 2023 | INR | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | +0.85 (+4.99%) | 35,902 |
29 Sep 2023 | INR | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | +0.81 (+4.99%) | 58,108 |
28 Sep 2023 | INR | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | +0.77 (+4.98%) | 35,224 |
27 Sep 2023 | INR | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | +0.73 (+4.96%) | 36,371 |
26 Sep 2023 | INR | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | +0.7 (+4.99%) | 196,916 |
25 Sep 2023 | INR | 14.03 | 14.03 | 13.9 | 14.03 | 14.03 | +0.66 (+4.94%) | 163,235 |
22 Sep 2023 | INR | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | +0.26 (+1.98%) | 60,693 |
21 Sep 2023 | INR | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | +0.25 (+1.94%) | 79,585 |
20 Sep 2023 | INR | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | +0.25 (+1.98%) | 22,249 |
18 Sep 2023 | INR | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | +0.24 (+1.94%) | 94,118 |
15 Sep 2023 | INR | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | +0.24 (+1.98%) | 22,208 |
14 Sep 2023 | INR | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | +0.23 (+1.93%) | 112,055 |
13 Sep 2023 | INR | 11.69 | 11.9 | 11.69 | 11.9 | 11.9 | -0.02 (-0.17%) | 92,697 |
12 Sep 2023 | INR | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.24 (-1.97%) | 39,926 |
11 Sep 2023 | INR | 12.35 | 12.35 | 12.12 | 12.16 | 12.16 | -0.19 (-1.54%) | 47,465 |
8 Sep 2023 | INR | 12.4 | 12.4 | 12.35 | 12.35 | 12.35 | -0.05 (-0.40%) | 57,815 |
7 Sep 2023 | INR | 12.57 | 12.57 | 12.3 | 12.4 | 12.4 | +0.07 (+0.57%) | 68,000 |
6 Sep 2023 | INR | 11.85 | 12.33 | 11.85 | 12.33 | 12.33 | +0.24 (+1.99%) | 332,500 |
5 Sep 2023 | INR | 12 | 12.09 | 11.85 | 12.09 | 12.09 | +0.09 (+0.75%) | 61,592 |
4 Sep 2023 | INR | 12.13 | 12.13 | 12 | 12 | 12 | +0.1 (+0.84%) | 107,422 |
1 Sep 2023 | INR | 11.72 | 11.9 | 11.72 | 11.9 | 11.9 | -0.05 (-0.42%) | 82,563 |