Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 20.68 | 20.8 | 19.7 | 20.65 | 20.65 | +0.49 (+2.43%) | 30,841 |
21 Apr 2023 | INR | 20.02 | 20.68 | 19.65 | 20.16 | 20.16 | -0.39 (-1.90%) | 79,409 |
20 Apr 2023 | INR | 21.2 | 21.22 | 20.12 | 20.55 | 20.55 | -0.57 (-2.70%) | 42,944 |
19 Apr 2023 | INR | 21.85 | 21.97 | 21 | 21.12 | 21.12 | +0.18 (+0.86%) | 141,195 |
18 Apr 2023 | INR | 20.78 | 20.94 | 20.42 | 20.94 | 20.94 | +0.99 (+4.96%) | 112,837 |
17 Apr 2023 | INR | 19.39 | 19.95 | 19 | 19.95 | 19.95 | +0.95 (+5%) | 105,944 |
13 Apr 2023 | INR | 19 | 19.2 | 18.65 | 19 | 19 | -0.13 (-0.68%) | 13,879 |
12 Apr 2023 | INR | 18.38 | 19.5 | 18.38 | 19.13 | 19.13 | +0.38 (+2.03%) | 13,437 |
11 Apr 2023 | INR | 18.75 | 18.93 | 18.15 | 18.75 | 18.75 | +0.56 (+3.08%) | 23,730 |
10 Apr 2023 | INR | 18 | 18.28 | 17.7 | 18.19 | 18.19 | +0.06 (+0.33%) | 7,521 |
6 Apr 2023 | INR | 17.3 | 18.23 | 17.3 | 18.13 | 18.13 | +0.25 (+1.40%) | 15,837 |
5 Apr 2023 | INR | 17.75 | 18.3 | 17.75 | 17.88 | 17.88 | +0.1 (+0.56%) | 11,057 |
3 Apr 2023 | INR | 17.69 | 17.81 | 17 | 17.78 | 17.78 | +0.81 (+4.77%) | 40,969 |
31 Mar 2023 | INR | 16.91 | 17.49 | 16.9 | 16.97 | 16.97 | -0.09 (-0.53%) | 57,425 |
29 Mar 2023 | INR | 17.44 | 17.44 | 16.86 | 17.06 | 17.06 | -0.38 (-2.18%) | 257,462 |
28 Mar 2023 | INR | 18 | 18.01 | 17.44 | 17.44 | 17.44 | -0.91 (-4.96%) | 39,004 |
27 Mar 2023 | INR | 19.3 | 19.48 | 18.35 | 18.35 | 18.35 | -0.91 (-4.72%) | 188,518 |
24 Mar 2023 | INR | 18.31 | 19.33 | 18.31 | 19.26 | 19.26 | +0.84 (+4.56%) | 100,543 |
23 Mar 2023 | INR | 17.86 | 18.8 | 17.86 | 18.42 | 18.42 | +0.36 (+1.99%) | 53,566 |
22 Mar 2023 | INR | 16.8 | 18.07 | 16.8 | 18.06 | 18.06 | +0.85 (+4.94%) | 102,015 |
21 Mar 2023 | INR | 17.2 | 17.45 | 17 | 17.21 | 17.21 | +0.27 (+1.59%) | 47,876 |
20 Mar 2023 | INR | 17.15 | 17.15 | 16.7 | 16.94 | 16.94 | -0.16 (-0.94%) | 34,458 |
17 Mar 2023 | INR | 16.9 | 17.24 | 16.81 | 17.1 | 17.1 | +0.04 (+0.23%) | 21,870 |
16 Mar 2023 | INR | 16.86 | 17.38 | 16.55 | 17.06 | 17.06 | +0.2 (+1.19%) | 34,968 |
15 Mar 2023 | INR | 17 | 17.35 | 16.52 | 16.86 | 16.86 | -0.08 (-0.47%) | 39,938 |
14 Mar 2023 | INR | 17.5 | 17.5 | 16.71 | 16.94 | 16.94 | -0.64 (-3.64%) | 42,043 |
13 Mar 2023 | INR | 18.05 | 18.75 | 17.58 | 17.58 | 17.58 | -0.92 (-4.97%) | 44,638 |
10 Mar 2023 | INR | 18.89 | 18.92 | 18.25 | 18.5 | 18.5 | -0.42 (-2.22%) | 11,265 |
9 Mar 2023 | INR | 18.7 | 19.25 | 18.7 | 18.92 | 18.92 | +0.22 (+1.18%) | 35,800 |
8 Mar 2023 | INR | 18.85 | 18.98 | 18.62 | 18.7 | 18.7 | -0.17 (-0.90%) | 10,463 |