Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 18.5 | 18.78 | 18 | 18.15 | 18.15 | -0.47 (-2.52%) | 2,470,773 |
10 Apr 2024 | INR | 18.79 | 18.79 | 18.4 | 18.62 | 18.62 | -0.08 (-0.43%) | 3,037,364 |
9 Apr 2024 | INR | 18.78 | 18.85 | 18.35 | 18.7 | 18.7 | +0.01 (+0.05%) | 2,079,094 |
8 Apr 2024 | INR | 19.01 | 19.14 | 18.41 | 18.69 | 18.69 | -0.24 (-1.27%) | 2,572,015 |
5 Apr 2024 | INR | 19.3 | 19.3 | 18.61 | 18.93 | 18.93 | -0.32 (-1.66%) | 5,018,080 |
4 Apr 2024 | INR | 19.3 | 19.4 | 18.85 | 19.25 | 19.25 | +0.13 (+0.68%) | 5,983,866 |
3 Apr 2024 | INR | 18.23 | 19.53 | 18.23 | 19.12 | 19.12 | +0.98 (+5.40%) | 10,565,860 |
2 Apr 2024 | INR | 17.8 | 18.23 | 17.48 | 18.14 | 18.14 | +0.34 (+1.91%) | 6,800,103 |
1 Apr 2024 | INR | 16.92 | 17.9 | 16.9 | 17.8 | 17.8 | +1.03 (+6.14%) | 6,398,886 |
28 Mar 2024 | INR | 17.04 | 17.25 | 16.63 | 16.77 | 16.77 | -0.05 (-0.30%) | 5,734,652 |
27 Mar 2024 | INR | 17.34 | 17.4 | 16.7 | 16.82 | 16.82 | -0.54 (-3.11%) | 7,798,643 |
26 Mar 2024 | INR | 17.81 | 17.94 | 17.08 | 17.36 | 17.36 | -0.5 (-2.80%) | 6,535,747 |
22 Mar 2024 | INR | 17.29 | 18.05 | 17.15 | 17.86 | 17.86 | +0.55 (+3.18%) | 8,361,099 |
21 Mar 2024 | INR | 16.93 | 17.64 | 16.93 | 17.31 | 17.31 | +0.67 (+4.03%) | 4,505,059 |
20 Mar 2024 | INR | 17.07 | 17.14 | 16.53 | 16.64 | 16.64 | -0.11 (-0.66%) | 8,270,872 |
19 Mar 2024 | INR | 17.33 | 17.84 | 16.63 | 16.75 | 16.75 | -0.64 (-3.68%) | 9,740,264 |
18 Mar 2024 | INR | 17.97 | 18 | 17.17 | 17.39 | 17.39 | -0.2 (-1.14%) | 7,266,023 |
15 Mar 2024 | INR | 17.93 | 18.2 | 16.96 | 17.59 | 17.59 | -0.13 (-0.73%) | 10,220,284 |
14 Mar 2024 | INR | 16.68 | 18.27 | 16.35 | 17.72 | 17.72 | +1.33 (+8.11%) | 14,230,882 |
13 Mar 2024 | INR | 18.74 | 18.96 | 16.07 | 16.39 | 16.39 | -2.22 (-11.93%) | 16,272,935 |
12 Mar 2024 | INR | 19.34 | 19.5 | 18.2 | 18.61 | 18.61 | -0.6 (-3.12%) | 8,049,467 |
11 Mar 2024 | INR | 20.16 | 20.36 | 19.05 | 19.21 | 19.21 | -0.94 (-4.67%) | 5,166,688 |
7 Mar 2024 | INR | 19.59 | 20.43 | 19.58 | 20.15 | 20.15 | +0.56 (+2.86%) | 7,004,400 |
6 Mar 2024 | INR | 20.48 | 20.48 | 19.24 | 19.59 | 19.59 | -0.77 (-3.78%) | 8,866,203 |
5 Mar 2024 | INR | 20.8 | 21 | 20.21 | 20.36 | 20.36 | -0.47 (-2.26%) | 5,920,651 |
4 Mar 2024 | INR | 21.62 | 21.68 | 20.65 | 20.83 | 20.83 | -0.25 (-1.19%) | 4,542,715 |
1 Mar 2024 | INR | 21.7 | 21.85 | 20.9 | 21.08 | 21.08 | -0.35 (-1.63%) | 4,699,013 |
29 Feb 2024 | INR | 21.49 | 21.75 | 20.64 | 21.43 | 21.43 | +0.1 (+0.47%) | 38,542,831 |
28 Feb 2024 | INR | 22.01 | 22.81 | 20.7 | 21.33 | 21.33 | -0.56 (-2.56%) | 12,045,420 |
27 Feb 2024 | INR | 22.73 | 22.74 | 21.75 | 21.89 | 21.89 | -0.85 (-3.74%) | 6,486,723 |