Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.47 (-4.98%) | 399,356 |
13 Oct 2023 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.49 (-4.93%) | 164,553 |
12 Oct 2023 | INR | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.52 (-4.98%) | 231,601 |
11 Oct 2023 | INR | 10.45 | 10.5 | 10.45 | 10.45 | 10.45 | -0.54 (-4.91%) | 4,659,182 |
10 Oct 2023 | INR | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.57 (-4.93%) | 146,486 |
9 Oct 2023 | INR | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.6 (-4.93%) | 253,578 |
6 Oct 2023 | INR | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.63 (-4.93%) | 333,722 |
5 Oct 2023 | INR | 12.8 | 13.15 | 12.79 | 12.79 | 12.79 | -0.67 (-4.98%) | 2,601,203 |
4 Oct 2023 | INR | 13.15 | 13.8 | 12.5 | 13.46 | 13.46 | +0.31 (+2.36%) | 18,546,040 |
3 Oct 2023 | INR | 13.15 | 13.15 | 12.8 | 13.15 | 13.15 | +0.62 (+4.95%) | 13,074,308 |
29 Sep 2023 | INR | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | +0.59 (+4.94%) | 2,669,465 |
28 Sep 2023 | INR | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | +0.56 (+4.92%) | 4,268,551 |
27 Sep 2023 | INR | 11.25 | 11.38 | 10.31 | 11.38 | 11.38 | +0.54 (+4.98%) | 14,155,340 |
26 Sep 2023 | INR | 10.63 | 10.84 | 10.54 | 10.84 | 10.84 | +0.51 (+4.94%) | 9,142,187 |
25 Sep 2023 | INR | 9.84 | 10.33 | 9.8 | 10.33 | 10.33 | +0.49 (+4.98%) | 11,989,959 |
22 Sep 2023 | INR | 9.84 | 9.84 | 8.92 | 9.84 | 9.84 | +0.46 (+4.90%) | 21,262,325 |
21 Sep 2023 | INR | 9.1 | 9.38 | 8.94 | 9.38 | 9.38 | +0.44 (+4.92%) | 10,321,615 |
20 Sep 2023 | INR | 8.94 | 8.94 | 8.55 | 8.94 | 8.94 | +0.42 (+4.93%) | 11,235,606 |
18 Sep 2023 | INR | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | +0.4 (+4.93%) | 2,113,382 |
15 Sep 2023 | INR | 8.12 | 8.12 | 8.01 | 8.12 | 8.12 | +0.38 (+4.91%) | 9,786,030 |
14 Sep 2023 | INR | 7.74 | 7.74 | 7.2 | 7.74 | 7.74 | +0.36 (+4.88%) | 9,586,458 |
13 Sep 2023 | INR | 7.03 | 7.41 | 6.71 | 7.38 | 7.38 | +0.32 (+4.53%) | 18,540,232 |
12 Sep 2023 | INR | 7.06 | 7.06 | 6.44 | 7.06 | 7.06 | +0.33 (+4.90%) | 20,416,504 |
11 Sep 2023 | INR | 6.73 | 6.73 | 6.3 | 6.73 | 6.73 | +0.32 (+4.99%) | 13,827,944 |
8 Sep 2023 | INR | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | +0.3 (+4.91%) | 2,093,003 |
7 Sep 2023 | INR | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | +0.29 (+4.98%) | 1,851,934 |
6 Sep 2023 | INR | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.27 (+4.86%) | 1,226,472 |
5 Sep 2023 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.26 (+4.91%) | 1,159,236 |
4 Sep 2023 | INR | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | +0.25 (+4.96%) | 813,905 |
1 Sep 2023 | INR | 4.8 | 5.04 | 4.74 | 5.04 | 5.04 | +0.24 (+5%) | 3,072,842 |