Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 22.4 | 22.5 | 21.8 | 22.42 | 22.42 | +0.22 (+0.99%) | 17,370 |
13 Oct 2023 | INR | 22 | 22.3 | 21.76 | 22.2 | 22.2 | +0.24 (+1.09%) | 11,889 |
12 Oct 2023 | INR | 21.57 | 22.15 | 20.9 | 21.96 | 21.96 | +0.39 (+1.81%) | 10,442 |
11 Oct 2023 | INR | 22 | 22 | 21.15 | 21.57 | 21.57 | +0.04 (+0.19%) | 6,056 |
10 Oct 2023 | INR | 22.49 | 22.49 | 19.9 | 21.53 | 21.53 | -0.32 (-1.46%) | 13,196 |
9 Oct 2023 | INR | 22.61 | 22.61 | 21.52 | 21.85 | 21.85 | -0.32 (-1.44%) | 15,513 |
6 Oct 2023 | INR | 22.4 | 22.45 | 21.83 | 22.17 | 22.17 | +0.01 (+0.05%) | 13,599 |
5 Oct 2023 | INR | 22.75 | 22.75 | 22 | 22.16 | 22.16 | +0.01 (+0.05%) | 3,338 |
4 Oct 2023 | INR | 22.19 | 22.2 | 21.5 | 22.15 | 22.15 | -0.04 (-0.18%) | 19,219 |
3 Oct 2023 | INR | 23 | 23.26 | 20.3 | 22.19 | 22.19 | -1.12 (-4.80%) | 24,728 |
29 Sep 2023 | INR | 23.5 | 24.5 | 23 | 23.31 | 23.31 | -0.49 (-2.06%) | 8,841 |
28 Sep 2023 | INR | 24.43 | 24.43 | 23.62 | 23.8 | 23.8 | +0.02 (+0.08%) | 23,084 |
27 Sep 2023 | INR | 22.19 | 24.68 | 22.09 | 23.78 | 23.78 | +2.01 (+9.23%) | 194,133 |
26 Sep 2023 | INR | 21.75 | 22.35 | 21.7 | 21.77 | 21.77 | -0.17 (-0.77%) | 14,667 |
25 Sep 2023 | INR | 22.55 | 22.55 | 21.6 | 21.94 | 21.94 | -0.27 (-1.22%) | 12,921 |
22 Sep 2023 | INR | 22 | 22.7 | 22 | 22.21 | 22.21 | -0.01 (-0.05%) | 8,132 |
21 Sep 2023 | INR | 22.25 | 22.99 | 22.01 | 22.22 | 22.22 | -0.08 (-0.36%) | 15,985 |
20 Sep 2023 | INR | 21.5 | 22.4 | 21.5 | 22.3 | 22.3 | -0.13 (-0.58%) | 4,096 |
18 Sep 2023 | INR | 22.25 | 22.5 | 22.02 | 22.43 | 22.43 | +0.32 (+1.45%) | 7,437 |
15 Sep 2023 | INR | 22.25 | 22.55 | 22 | 22.11 | 22.11 | +0.1 (+0.45%) | 12,642 |
14 Sep 2023 | INR | 22.02 | 22.65 | 22 | 22.01 | 22.01 | -0.01 (-0.05%) | 7,181 |
13 Sep 2023 | INR | 22.75 | 22.75 | 21.61 | 22.02 | 22.02 | -0.17 (-0.77%) | 6,561 |
12 Sep 2023 | INR | 22.5 | 22.97 | 21.8 | 22.19 | 22.19 | -0.01 (-0.05%) | 8,483 |
11 Sep 2023 | INR | 23.25 | 23.45 | 22 | 22.2 | 22.2 | -0.5 (-2.20%) | 19,589 |
8 Sep 2023 | INR | 22.75 | 23.5 | 22.5 | 22.7 | 22.7 | -0.05 (-0.22%) | 23,819 |
7 Sep 2023 | INR | 23.05 | 23.48 | 22.51 | 22.75 | 22.75 | -0.71 (-3.03%) | 19,607 |
6 Sep 2023 | INR | 23.05 | 23.94 | 23.05 | 23.46 | 23.46 | +0.08 (+0.34%) | 11,523 |
5 Sep 2023 | INR | 23.7 | 24 | 23.05 | 23.38 | 23.38 | -0.3 (-1.27%) | 8,915 |
4 Sep 2023 | INR | 22.05 | 23.94 | 22.05 | 23.68 | 23.68 | +1.6 (+7.25%) | 92,294 |
1 Sep 2023 | INR | 22.75 | 22.75 | 21.75 | 22.08 | 22.08 | -0.16 (-0.72%) | 8,037 |