Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 17.2 | 17.29 | 17 | 17.24 | 17.24 | +0.27 (+1.59%) | 46,510 |
13 Oct 2023 | INR | 17 | 17 | 16.6 | 16.97 | 16.97 | +0.16 (+0.95%) | 22,811 |
12 Oct 2023 | INR | 17.89 | 17.89 | 16.66 | 16.81 | 16.81 | -0.6 (-3.45%) | 64,687 |
11 Oct 2023 | INR | 17.09 | 17.5 | 17 | 17.41 | 17.41 | +0.45 (+2.65%) | 36,016 |
10 Oct 2023 | INR | 15.84 | 16.96 | 15.61 | 16.96 | 16.96 | +0.8 (+4.95%) | 85,020 |
9 Oct 2023 | INR | 16.51 | 16.52 | 16.15 | 16.16 | 16.16 | -0.83 (-4.89%) | 59,243 |
6 Oct 2023 | INR | 17.07 | 17.26 | 16.45 | 16.99 | 16.99 | -0.27 (-1.56%) | 160,052 |
5 Oct 2023 | INR | 17.7 | 17.7 | 17.05 | 17.26 | 17.26 | -0.25 (-1.43%) | 61,496 |
4 Oct 2023 | INR | 18.05 | 18.25 | 17.36 | 17.51 | 17.51 | -0.48 (-2.67%) | 45,656 |
3 Oct 2023 | INR | 18.39 | 18.39 | 17.55 | 17.99 | 17.99 | -0.39 (-2.12%) | 88,577 |
29 Sep 2023 | INR | 18.8 | 18.9 | 18 | 18.38 | 18.38 | -0.46 (-2.44%) | 159,255 |
28 Sep 2023 | INR | 18.22 | 18.84 | 17.95 | 18.84 | 18.84 | +0.89 (+4.96%) | 396,412 |
27 Sep 2023 | INR | 21.99 | 22.08 | 17.62 | 17.95 | 17.95 | -3.98 (-18.15%) | 2,064,789 |
26 Sep 2023 | INR | 20 | 22.1 | 20 | 21.93 | 21.93 | +1.85 (+9.21%) | 797,645 |
25 Sep 2023 | INR | 20.31 | 21.36 | 19.94 | 20.08 | 20.08 | -0.15 (-0.74%) | 373,209 |
22 Sep 2023 | INR | 19.74 | 20.79 | 18.82 | 20.23 | 20.23 | +0.95 (+4.93%) | 274,060 |
21 Sep 2023 | INR | 19.99 | 20.25 | 19.18 | 19.28 | 19.28 | -0.28 (-1.43%) | 62,667 |
20 Sep 2023 | INR | 18.93 | 19.9 | 18.55 | 19.56 | 19.56 | +0.65 (+3.44%) | 48,547 |
18 Sep 2023 | INR | 19.28 | 19.99 | 18.84 | 18.91 | 18.91 | -0.76 (-3.86%) | 89,064 |
15 Sep 2023 | INR | 19.98 | 20.24 | 19.4 | 19.67 | 19.67 | -0.21 (-1.06%) | 154,578 |
14 Sep 2023 | INR | 19.7 | 20.6 | 19.46 | 19.88 | 19.88 | +0.34 (+1.74%) | 216,580 |
13 Sep 2023 | INR | 20.38 | 20.38 | 18.18 | 19.54 | 19.54 | +0.38 (+1.98%) | 487,483 |
12 Sep 2023 | INR | 20.1 | 20.63 | 18.9 | 19.16 | 19.16 | -1.33 (-6.49%) | 612,960 |
11 Sep 2023 | INR | 18.84 | 21.1 | 18.53 | 20.49 | 20.49 | +2.03 (+11.00%) | 1,222,832 |
8 Sep 2023 | INR | 18.12 | 19.08 | 18.12 | 18.46 | 18.46 | -0.5 (-2.64%) | 191,898 |
7 Sep 2023 | INR | 17.17 | 19.2 | 17.17 | 18.96 | 18.96 | +1.59 (+9.15%) | 418,173 |
6 Sep 2023 | INR | 17.12 | 17.51 | 17.1 | 17.37 | 17.37 | +0.13 (+0.75%) | 41,682 |
5 Sep 2023 | INR | 17.21 | 17.7 | 17.12 | 17.24 | 17.24 | -0.13 (-0.75%) | 117,270 |
4 Sep 2023 | INR | 17.07 | 17.76 | 17.07 | 17.37 | 17.37 | +0.08 (+0.46%) | 134,442 |
1 Sep 2023 | INR | 18 | 18.03 | 17.02 | 17.29 | 17.29 | -0.69 (-3.84%) | 164,642 |