Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 13.86 | 14.62 | 13.86 | 14.15 | 14.15 | +0.22 (+1.58%) | 475,999 |
10 Apr 2024 | INR | 14.22 | 14.65 | 13.86 | 13.93 | 13.93 | -0.29 (-2.04%) | 144,142 |
9 Apr 2024 | INR | 15.05 | 15.05 | 14.02 | 14.22 | 14.22 | -0.53 (-3.59%) | 149,497 |
8 Apr 2024 | INR | 15.25 | 15.6 | 14.75 | 14.75 | 14.75 | -0.77 (-4.96%) | 149,759 |
5 Apr 2024 | INR | 15.16 | 15.89 | 15.16 | 15.52 | 15.52 | -0.12 (-0.77%) | 87,479 |
4 Apr 2024 | INR | 16.1 | 16.22 | 15.51 | 15.64 | 15.64 | -0.33 (-2.07%) | 123,485 |
3 Apr 2024 | INR | 16.23 | 16.38 | 15.71 | 15.97 | 15.97 | -0.24 (-1.48%) | 150,369 |
2 Apr 2024 | INR | 16.7 | 17.18 | 15.8 | 16.21 | 16.21 | -0.16 (-0.98%) | 402,683 |
1 Apr 2024 | INR | 15.99 | 16.5 | 15.78 | 16.37 | 16.37 | +1.37 (+9.13%) | 313,859 |
28 Mar 2024 | INR | 14.73 | 16.1 | 14.15 | 15 | 15 | -0.08 (-0.53%) | 509,165 |
27 Mar 2024 | INR | 14.61 | 15.08 | 14.13 | 15.08 | 15.08 | +1.37 (+9.99%) | 917,700 |
26 Mar 2024 | INR | 12.9 | 13.71 | 12.9 | 13.71 | 13.71 | +1.24 (+9.94%) | 144,618 |
22 Mar 2024 | INR | 12.25 | 12.47 | 12.15 | 12.47 | 12.47 | +0.59 (+4.97%) | 114,939 |
21 Mar 2024 | INR | 11.32 | 11.88 | 11.12 | 11.88 | 11.88 | +0.56 (+4.95%) | 110,170 |
20 Mar 2024 | INR | 11.4 | 11.75 | 11.11 | 11.32 | 11.32 | -0.1 (-0.88%) | 172,233 |
19 Mar 2024 | INR | 11.75 | 12 | 11.2 | 11.42 | 11.42 | -0.28 (-2.39%) | 54,074 |
18 Mar 2024 | INR | 11.25 | 11.85 | 11.25 | 11.7 | 11.7 | +0.22 (+1.92%) | 40,200 |
15 Mar 2024 | INR | 11.8 | 12.21 | 11.4 | 11.48 | 11.48 | -0.3 (-2.55%) | 115,433 |
14 Mar 2024 | INR | 11.68 | 12.04 | 11.68 | 11.78 | 11.78 | -0.51 (-4.15%) | 203,237 |
13 Mar 2024 | INR | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.64 (-4.95%) | 8,759 |
12 Mar 2024 | INR | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.68 (-5.00%) | 7,022 |
11 Mar 2024 | INR | 14.33 | 14.95 | 13.61 | 13.61 | 13.61 | -0.71 (-4.96%) | 52,279 |
7 Mar 2024 | INR | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.29 (-1.98%) | 6,560 |
6 Mar 2024 | INR | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.29 (-1.95%) | 6,311 |
5 Mar 2024 | INR | 14.41 | 14.99 | 14.41 | 14.9 | 14.9 | +0.2 (+1.36%) | 189,297 |
4 Mar 2024 | INR | 14.71 | 14.71 | 14.7 | 14.7 | 14.7 | -0.3 (-2%) | 31,365 |
1 Mar 2024 | INR | 15.43 | 15.43 | 14.85 | 15 | 15 | -0.13 (-0.86%) | 58,487 |
29 Feb 2024 | INR | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.3 (-1.94%) | 2,471 |
28 Feb 2024 | INR | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.31 (-1.97%) | 28,601 |
27 Feb 2024 | INR | 15.75 | 15.75 | 15.74 | 15.74 | 15.74 | -0.32 (-1.99%) | 20,296 |