Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 11.99 | 13.83 | 11.49 | 13.83 | 13.83 | +2.3 (+19.95%) | 2,274,399 |
18 Jul 2023 | INR | 11.65 | 12.1 | 11.49 | 11.53 | 11.53 | -0.02 (-0.17%) | 354,947 |
17 Jul 2023 | INR | 12.23 | 12.5 | 11.49 | 11.55 | 11.55 | -0.47 (-3.91%) | 802,128 |
14 Jul 2023 | INR | 13.48 | 13.48 | 11.99 | 12.02 | 12.02 | -0.99 (-7.61%) | 888,610 |
13 Jul 2023 | INR | 14 | 14.5 | 12.99 | 13.01 | 13.01 | -0.99 (-7.07%) | 702,601 |
12 Jul 2023 | INR | 14.25 | 14.8 | 13.99 | 14 | 14 | -0.26 (-1.82%) | 354,949 |
11 Jul 2023 | INR | 14.5 | 14.6 | 14 | 14.26 | 14.26 | -0.21 (-1.45%) | 354,932 |
10 Jul 2023 | INR | 14.75 | 14.84 | 14.3 | 14.47 | 14.47 | -0.19 (-1.30%) | 2,204,267 |
7 Jul 2023 | INR | 15 | 15 | 14.41 | 14.66 | 14.66 | +0.16 (+1.10%) | 101,201 |
6 Jul 2023 | INR | 14.1 | 14.85 | 14 | 14.5 | 14.5 | +0.44 (+3.13%) | 119,140 |
5 Jul 2023 | INR | 15.32 | 15.33 | 13.48 | 14.06 | 14.06 | -0.98 (-6.52%) | 888,869 |
4 Jul 2023 | INR | 16.55 | 16.92 | 15 | 15.04 | 15.04 | -0.46 (-2.97%) | 530,801 |
3 Jul 2023 | INR | 14.76 | 16.81 | 14.76 | 15.5 | 15.5 | +1.13 (+7.86%) | 1,131,860 |
30 Jun 2023 | INR | 13.95 | 14.5 | 13.63 | 14.37 | 14.37 | +0.87 (+6.44%) | 220,681 |
28 Jun 2023 | INR | 14.45 | 14.45 | 13.35 | 13.5 | 13.5 | -0.51 (-3.64%) | 379,306 |
27 Jun 2023 | INR | 15.34 | 15.34 | 13.99 | 14.01 | 14.01 | -1.14 (-7.52%) | 1,245,777 |
26 Jun 2023 | INR | 15.12 | 15.3 | 14.94 | 15.15 | 15.15 | +0.19 (+1.27%) | 124,520 |
23 Jun 2023 | INR | 15.29 | 15.31 | 14 | 14.96 | 14.96 | -0.07 (-0.47%) | 69,809 |
22 Jun 2023 | INR | 15.39 | 15.39 | 14.9 | 15.03 | 15.03 | +0.01 (+0.07%) | 131,227 |
21 Jun 2023 | INR | 16.4 | 16.4 | 14.99 | 15.02 | 15.02 | -1.18 (-7.28%) | 879,788 |
20 Jun 2023 | INR | 16.29 | 16.29 | 16.01 | 16.2 | 16.2 | +0.2 (+1.25%) | 32,778 |
19 Jun 2023 | INR | 16.46 | 16.46 | 16 | 16 | 16 | +0.1 (+0.63%) | 130,042 |
16 Jun 2023 | INR | 16.47 | 16.47 | 15.8 | 15.9 | 15.9 | +0.03 (+0.19%) | 131,100 |
15 Jun 2023 | INR | 16.25 | 16.5 | 15.79 | 15.87 | 15.87 | -0.18 (-1.12%) | 127,553 |
14 Jun 2023 | INR | 16.25 | 16.64 | 16 | 16.05 | 16.05 | -0.05 (-0.31%) | 114,394 |
13 Jun 2023 | INR | 16.7 | 16.7 | 16 | 16.1 | 16.1 | -0.41 (-2.48%) | 108,243 |
12 Jun 2023 | INR | 17.2 | 17.2 | 16.45 | 16.51 | 16.51 | -0.35 (-2.08%) | 108,283 |
9 Jun 2023 | INR | 16.51 | 16.99 | 16.5 | 16.86 | 16.86 | +0.25 (+1.51%) | 150,475 |
8 Jun 2023 | INR | 16.1 | 18 | 16.1 | 16.61 | 16.61 | +0.42 (+2.59%) | 430,061 |
7 Jun 2023 | INR | 16.48 | 16.48 | 16.01 | 16.19 | 16.19 | +0.01 (+0.06%) | 33,222 |