Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 17.99 | 17.99 | 16.97 | 17.84 | 17.84 | +0.67 (+3.90%) | 13,445 |
18 Jul 2023 | INR | 18.25 | 18.25 | 16.96 | 17.17 | 17.17 | -0.4 (-2.28%) | 31,475 |
17 Jul 2023 | INR | 18.39 | 18.39 | 17.36 | 17.57 | 17.57 | -0.12 (-0.68%) | 24,792 |
14 Jul 2023 | INR | 18.75 | 18.75 | 17.6 | 17.69 | 17.69 | -0.51 (-2.80%) | 14,562 |
13 Jul 2023 | INR | 17.8 | 18.3 | 17.67 | 18.2 | 18.2 | +0.4 (+2.25%) | 4,983 |
12 Jul 2023 | INR | 19.17 | 19.17 | 17.52 | 17.8 | 17.8 | -0.04 (-0.22%) | 7,652 |
11 Jul 2023 | INR | 19.45 | 19.45 | 17.78 | 17.84 | 17.84 | -0.54 (-2.94%) | 7,799 |
10 Jul 2023 | INR | 19.34 | 19.34 | 17.7 | 18.38 | 18.38 | -0.31 (-1.66%) | 18,887 |
7 Jul 2023 | INR | 18.2 | 19.23 | 17.19 | 18.69 | 18.69 | +0.97 (+5.47%) | 132,407 |
6 Jul 2023 | INR | 17.93 | 18.45 | 17.01 | 17.72 | 17.72 | -0.21 (-1.17%) | 20,072 |
5 Jul 2023 | INR | 18.5 | 18.5 | 17.86 | 17.93 | 17.93 | +0.12 (+0.67%) | 8,646 |
4 Jul 2023 | INR | 18 | 18.5 | 17.57 | 17.81 | 17.81 | +0.16 (+0.91%) | 6,372 |
3 Jul 2023 | INR | 18.99 | 18.99 | 17.52 | 17.65 | 17.65 | -0.75 (-4.08%) | 11,156 |
30 Jun 2023 | INR | 19.08 | 19.08 | 17.1 | 18.4 | 18.4 | -0.25 (-1.34%) | 54,053 |
28 Jun 2023 | INR | 18.95 | 18.95 | 18.5 | 18.65 | 18.65 | -0.31 (-1.64%) | 8,173 |
27 Jun 2023 | INR | 19.1 | 19.1 | 18.04 | 18.96 | 18.96 | -0.02 (-0.11%) | 3,290 |
26 Jun 2023 | INR | 19.07 | 19.07 | 18 | 18.98 | 18.98 | +0.7 (+3.83%) | 8,965 |
23 Jun 2023 | INR | 18.89 | 19.01 | 18.06 | 18.28 | 18.28 | -0.64 (-3.38%) | 60,373 |
22 Jun 2023 | INR | 17.45 | 18.99 | 17.06 | 18.92 | 18.92 | +1.31 (+7.44%) | 38,046 |
21 Jun 2023 | INR | 19.27 | 19.27 | 16 | 17.61 | 17.61 | -1.01 (-5.42%) | 20,796 |
20 Jun 2023 | INR | 18.7 | 19.3 | 18.52 | 18.62 | 18.62 | -0.07 (-0.37%) | 6,104 |
19 Jun 2023 | INR | 19.38 | 19.38 | 18.51 | 18.69 | 18.69 | -0.16 (-0.85%) | 9,230 |
16 Jun 2023 | INR | 18.9 | 18.9 | 18.55 | 18.85 | 18.85 | +0.04 (+0.21%) | 6,360 |
15 Jun 2023 | INR | 19.29 | 19.29 | 18.53 | 18.81 | 18.81 | +0.09 (+0.48%) | 1,952 |
14 Jun 2023 | INR | 19.46 | 19.46 | 18.7 | 18.72 | 18.72 | 0.0 (0.0%) | 5,115 |
13 Jun 2023 | INR | 19.46 | 19.46 | 18.66 | 18.72 | 18.72 | +0.08 (+0.43%) | 5,533 |
12 Jun 2023 | INR | 18.69 | 19.69 | 18.5 | 18.64 | 18.64 | -0.05 (-0.27%) | 10,567 |
9 Jun 2023 | INR | 19.05 | 19.47 | 18.6 | 18.69 | 18.69 | -0.36 (-1.89%) | 8,644 |
8 Jun 2023 | INR | 19.49 | 19.49 | 18.66 | 19.05 | 19.05 | +0.05 (+0.26%) | 4,182 |
7 Jun 2023 | INR | 19.79 | 19.79 | 18.51 | 19 | 19 | -0.32 (-1.66%) | 16,951 |