Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 12.04 | 12.04 | 11.77 | 11.87 | 11.87 | +0.04 (+0.34%) | 267,720 |
30 Aug 2023 | INR | 12.09 | 12.1 | 11.75 | 11.83 | 11.83 | -0.07 (-0.59%) | 885,973 |
29 Aug 2023 | INR | 12.1 | 12.37 | 11.84 | 11.9 | 11.9 | -0.06 (-0.50%) | 862,844 |
28 Aug 2023 | INR | 12.07 | 12.22 | 11.84 | 11.96 | 11.96 | +0.04 (+0.34%) | 542,326 |
25 Aug 2023 | INR | 12 | 12.25 | 11.7 | 11.92 | 11.92 | -0.24 (-1.97%) | 840,177 |
24 Aug 2023 | INR | 12.29 | 13.1 | 11.91 | 12.16 | 12.16 | +0.1 (+0.83%) | 3,061,675 |
23 Aug 2023 | INR | 11.51 | 12.19 | 11.51 | 12.06 | 12.06 | +0.57 (+4.96%) | 1,742,355 |
22 Aug 2023 | INR | 11.67 | 11.97 | 11.38 | 11.49 | 11.49 | -0.1 (-0.86%) | 263,735 |
21 Aug 2023 | INR | 12.13 | 12.14 | 11.36 | 11.59 | 11.59 | -0.36 (-3.01%) | 448,331 |
18 Aug 2023 | INR | 12.09 | 12.2 | 11.85 | 11.95 | 11.95 | +0.12 (+1.01%) | 588,533 |
17 Aug 2023 | INR | 12.39 | 12.39 | 11.8 | 11.83 | 11.83 | -0.27 (-2.23%) | 874,512 |
16 Aug 2023 | INR | 12.32 | 12.78 | 12.03 | 12.1 | 12.1 | -0.44 (-3.51%) | 340,477 |
14 Aug 2023 | INR | 12.85 | 12.92 | 12.06 | 12.54 | 12.54 | -0.75 (-5.64%) | 1,459,989 |
11 Aug 2023 | INR | 14.73 | 14.73 | 13.04 | 13.29 | 13.29 | -0.8 (-5.68%) | 4,165,501 |
10 Aug 2023 | INR | 12.14 | 14.47 | 12.14 | 14.09 | 14.09 | +2.03 (+16.83%) | 12,336,659 |
9 Aug 2023 | INR | 11.83 | 12.69 | 11.7 | 12.06 | 12.06 | +0.23 (+1.94%) | 1,625,373 |
8 Aug 2023 | INR | 12.46 | 12.52 | 11.73 | 11.83 | 11.83 | -0.59 (-4.75%) | 1,522,933 |
7 Aug 2023 | INR | 10.85 | 12.79 | 10.8 | 12.42 | 12.42 | +1.6 (+14.79%) | 3,971,690 |
4 Aug 2023 | INR | 10.94 | 10.96 | 10.69 | 10.82 | 10.82 | +0.1 (+0.93%) | 772,874 |
3 Aug 2023 | INR | 10.45 | 11 | 10.45 | 10.72 | 10.72 | +0.2 (+1.90%) | 1,210,764 |
2 Aug 2023 | INR | 11.05 | 11.12 | 10.4 | 10.52 | 10.52 | -0.57 (-5.14%) | 851,188 |
1 Aug 2023 | INR | 11.13 | 11.45 | 10.95 | 11.09 | 11.09 | -0.12 (-1.07%) | 631,292 |
31 Jul 2023 | INR | 11.01 | 11.47 | 11.01 | 11.21 | 11.21 | +0.2 (+1.82%) | 1,358,824 |
28 Jul 2023 | INR | 10.1 | 11.06 | 10.03 | 11.01 | 11.01 | +0.95 (+9.44%) | 5,155,434 |
27 Jul 2023 | INR | 9.95 | 10.22 | 9.93 | 10.06 | 10.06 | +0.26 (+2.65%) | 644,629 |
26 Jul 2023 | INR | 9.82 | 10.65 | 9.74 | 9.8 | 9.8 | -0.17 (-1.71%) | 7,039,883 |
25 Jul 2023 | INR | 9.71 | 10.11 | 9.63 | 9.97 | 9.97 | +0.19 (+1.94%) | 1,267,830 |
24 Jul 2023 | INR | 9.75 | 10.2 | 9.67 | 9.78 | 9.78 | -0.03 (-0.31%) | 1,474,187 |
21 Jul 2023 | INR | 10.23 | 10.23 | 9.79 | 9.81 | 9.81 | -0.4 (-3.92%) | 611,422 |
20 Jul 2023 | INR | 10.6 | 10.61 | 10.05 | 10.21 | 10.21 | -0.29 (-2.76%) | 417,091 |