Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 23.1 | 23.4 | 20.52 | 21.58 | 21.58 | -1.04 (-4.60%) | 53,610 |
13 Oct 2023 | INR | 19.43 | 22.71 | 18.36 | 22.62 | 22.62 | +3.69 (+19.49%) | 192,535 |
12 Oct 2023 | INR | 19.33 | 19.33 | 18.25 | 18.93 | 18.93 | +0.67 (+3.67%) | 47,689 |
11 Oct 2023 | INR | 18.09 | 18.5 | 17.3 | 18.26 | 18.26 | +1.13 (+6.60%) | 30,906 |
10 Oct 2023 | INR | 17.01 | 17.99 | 17.01 | 17.13 | 17.13 | -0.22 (-1.27%) | 6,266 |
9 Oct 2023 | INR | 18.25 | 18.25 | 17.27 | 17.35 | 17.35 | -1.23 (-6.62%) | 20,498 |
6 Oct 2023 | INR | 17 | 19.49 | 16.51 | 18.58 | 18.58 | +1.69 (+10.01%) | 120,250 |
5 Oct 2023 | INR | 17.19 | 17.19 | 16.54 | 16.89 | 16.89 | -0.3 (-1.75%) | 11,980 |
4 Oct 2023 | INR | 17.01 | 17.37 | 16.6 | 17.19 | 17.19 | +0.21 (+1.24%) | 11,250 |
3 Oct 2023 | INR | 17.97 | 17.97 | 16.8 | 16.98 | 16.98 | -0.77 (-4.34%) | 64,024 |
29 Sep 2023 | INR | 17.94 | 17.94 | 16.76 | 17.75 | 17.75 | +0.13 (+0.74%) | 18,368 |
28 Sep 2023 | INR | 17.38 | 17.92 | 16.67 | 17.62 | 17.62 | +0.48 (+2.80%) | 17,293 |
27 Sep 2023 | INR | 16.99 | 17.19 | 16.21 | 17.14 | 17.14 | +0.44 (+2.63%) | 18,408 |
26 Sep 2023 | INR | 16.5 | 16.9 | 16.3 | 16.7 | 16.7 | +0.15 (+0.91%) | 3,319 |
25 Sep 2023 | INR | 16.99 | 16.99 | 16.3 | 16.55 | 16.55 | +0.05 (+0.30%) | 6,410 |
22 Sep 2023 | INR | 17 | 17 | 16.06 | 16.5 | 16.5 | -0.15 (-0.90%) | 53,124 |
21 Sep 2023 | INR | 16.89 | 16.98 | 16.57 | 16.65 | 16.65 | -0.24 (-1.42%) | 4,517 |
20 Sep 2023 | INR | 16.57 | 16.99 | 16.55 | 16.89 | 16.89 | +0.32 (+1.93%) | 11,406 |
18 Sep 2023 | INR | 17.09 | 17.09 | 16.57 | 16.57 | 16.57 | -0.48 (-2.82%) | 5,570 |
15 Sep 2023 | INR | 16.59 | 17.5 | 16.25 | 17.05 | 17.05 | +0.45 (+2.71%) | 50,725 |
14 Sep 2023 | INR | 16.5 | 17 | 15.99 | 16.6 | 16.6 | +0.1 (+0.61%) | 21,364 |
13 Sep 2023 | INR | 16.77 | 17.09 | 16.2 | 16.5 | 16.5 | -0.27 (-1.61%) | 17,550 |
12 Sep 2023 | INR | 16.95 | 17.13 | 16.55 | 16.77 | 16.77 | -0.16 (-0.95%) | 6,527 |
11 Sep 2023 | INR | 17.1 | 17.1 | 16.55 | 16.93 | 16.93 | +0.04 (+0.24%) | 6,572 |
8 Sep 2023 | INR | 17.1 | 17.24 | 16.63 | 16.89 | 16.89 | -0.01 (-0.06%) | 23,039 |
7 Sep 2023 | INR | 17.07 | 17.1 | 16.61 | 16.9 | 16.9 | -0.17 (-1.00%) | 8,162 |
6 Sep 2023 | INR | 17.08 | 17.24 | 16.67 | 17.07 | 17.07 | +0.26 (+1.55%) | 10,391 |
5 Sep 2023 | INR | 17.25 | 17.25 | 16.6 | 16.81 | 16.81 | +0.05 (+0.30%) | 8,079 |
4 Sep 2023 | INR | 16.95 | 16.95 | 16 | 16.76 | 16.76 | -0.19 (-1.12%) | 40,370 |
1 Sep 2023 | INR | 16.95 | 17 | 16.27 | 16.95 | 16.95 | +0.03 (+0.18%) | 24,384 |