Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 14.91 | 14.93 | 14.45 | 14.85 | 14.85 | -0.05 (-0.34%) | 1,617,759 |
29 Nov 2023 | INR | 15.26 | 15.46 | 14.75 | 14.9 | 14.9 | -0.34 (-2.23%) | 1,076,651 |
28 Nov 2023 | INR | 15.08 | 15.6 | 14.75 | 15.24 | 15.24 | +0.32 (+2.14%) | 2,171,277 |
24 Nov 2023 | INR | 15.15 | 15.32 | 14.84 | 14.92 | 14.92 | -0.23 (-1.52%) | 1,067,030 |
23 Nov 2023 | INR | 15.26 | 15.34 | 15.01 | 15.15 | 15.15 | -0.08 (-0.53%) | 755,248 |
22 Nov 2023 | INR | 15.4 | 15.6 | 14.97 | 15.23 | 15.23 | -0.01 (-0.07%) | 1,163,363 |
21 Nov 2023 | INR | 15.8 | 15.8 | 14.7 | 15.24 | 15.24 | -0.38 (-2.43%) | 2,435,004 |
20 Nov 2023 | INR | 15.98 | 16.09 | 15.32 | 15.62 | 15.62 | -0.29 (-1.82%) | 2,565,528 |
17 Nov 2023 | INR | 16.47 | 16.58 | 15.83 | 15.91 | 15.91 | -0.58 (-3.52%) | 2,139,243 |
16 Nov 2023 | INR | 15.93 | 16.79 | 15.91 | 16.49 | 16.49 | +0.66 (+4.17%) | 3,840,110 |
15 Nov 2023 | INR | 15.96 | 16.23 | 15.75 | 15.83 | 15.83 | -0.12 (-0.75%) | 998,045 |
13 Nov 2023 | INR | 15.85 | 16.06 | 15.69 | 15.95 | 15.95 | -0.02 (-0.13%) | 1,069,020 |
10 Nov 2023 | INR | 16 | 16.4 | 15.61 | 15.97 | 15.97 | -0.04 (-0.25%) | 2,459,740 |
9 Nov 2023 | INR | 15.8 | 16.4 | 15.53 | 16.01 | 16.01 | +0.25 (+1.59%) | 1,950,017 |
8 Nov 2023 | INR | 15.71 | 16.17 | 15.53 | 15.76 | 15.76 | +0.12 (+0.77%) | 1,375,744 |
7 Nov 2023 | INR | 15.9 | 16.35 | 15.45 | 15.64 | 15.64 | -0.22 (-1.39%) | 2,645,450 |
6 Nov 2023 | INR | 15.29 | 16.25 | 14.92 | 15.86 | 15.86 | +0.78 (+5.17%) | 3,096,288 |
3 Nov 2023 | INR | 14.48 | 15.2 | 14.35 | 15.08 | 15.08 | +0.65 (+4.50%) | 2,707,109 |
2 Nov 2023 | INR | 13.99 | 14.69 | 13.55 | 14.43 | 14.43 | +0.62 (+4.49%) | 2,313,686 |
1 Nov 2023 | INR | 13.17 | 13.98 | 13 | 13.81 | 13.81 | +0.46 (+3.45%) | 1,621,611 |
31 Oct 2023 | INR | 13.78 | 13.78 | 13.11 | 13.35 | 13.35 | +0.13 (+0.98%) | 1,487,339 |
30 Oct 2023 | INR | 13.69 | 13.78 | 13.16 | 13.22 | 13.22 | -0.26 (-1.93%) | 787,138 |
27 Oct 2023 | INR | 13.49 | 13.77 | 13.3 | 13.48 | 13.48 | +0.21 (+1.58%) | 880,400 |
26 Oct 2023 | INR | 12.72 | 13.37 | 12.6 | 13.27 | 13.27 | +0.29 (+2.23%) | 1,184,134 |
25 Oct 2023 | INR | 13.2 | 13.2 | 12.76 | 12.98 | 12.98 | +0.2 (+1.56%) | 1,036,528 |
23 Oct 2023 | INR | 13.86 | 14.03 | 12.73 | 12.78 | 12.78 | -1.02 (-7.39%) | 1,786,242 |
20 Oct 2023 | INR | 14 | 14.49 | 13.73 | 13.8 | 13.8 | -0.2 (-1.43%) | 1,427,974 |
19 Oct 2023 | INR | 14.02 | 14.35 | 13.89 | 14 | 14 | -0.08 (-0.57%) | 983,462 |
18 Oct 2023 | INR | 14.4 | 14.48 | 13.84 | 14.08 | 14.08 | -0.1 (-0.71%) | 1,167,462 |
17 Oct 2023 | INR | 14.6 | 15 | 13.55 | 14.18 | 14.18 | -0.25 (-1.73%) | 2,920,257 |