Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 16.99 | 16.99 | 15.39 | 15.73 | 15.73 | -0.47 (-2.90%) | 13,693 |
11 Jan 2024 | INR | 16.7 | 17.59 | 16.1 | 16.2 | 16.2 | -0.57 (-3.40%) | 23,409 |
10 Jan 2024 | INR | 17.93 | 17.98 | 16.77 | 16.77 | 16.77 | -0.88 (-4.99%) | 10,398 |
9 Jan 2024 | INR | 18.57 | 19.45 | 17.65 | 17.65 | 17.65 | -0.92 (-4.95%) | 12,213 |
8 Jan 2024 | INR | 19.79 | 19.79 | 18.05 | 18.57 | 18.57 | -0.41 (-2.16%) | 18,832 |
5 Jan 2024 | INR | 19.8 | 20.3 | 18.47 | 18.98 | 18.98 | -0.46 (-2.37%) | 64,516 |
4 Jan 2024 | INR | 20.33 | 20.33 | 18.43 | 19.44 | 19.44 | +0.07 (+0.36%) | 76,344 |
3 Jan 2024 | INR | 19.37 | 19.37 | 18.82 | 19.37 | 19.37 | +0.92 (+4.99%) | 55,676 |
2 Jan 2024 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.87 (+4.95%) | 6,926 |
1 Jan 2024 | INR | 17.51 | 17.58 | 16.75 | 17.58 | 17.58 | +0.83 (+4.96%) | 7,563 |
29 Dec 2023 | INR | 15.96 | 16.75 | 15.22 | 16.75 | 16.75 | +0.79 (+4.95%) | 4,955 |
28 Dec 2023 | INR | 15.95 | 16 | 14.5 | 15.96 | 15.96 | +0.71 (+4.66%) | 8,594 |
27 Dec 2023 | INR | 15.49 | 15.49 | 15.06 | 15.25 | 15.25 | +0.49 (+3.32%) | 21,878 |
26 Dec 2023 | INR | 14.76 | 14.76 | 14.34 | 14.76 | 14.76 | +0.7 (+4.98%) | 30,410 |
22 Dec 2023 | INR | 13.8 | 14.17 | 12.83 | 14.06 | 14.06 | +0.56 (+4.15%) | 3,429 |
21 Dec 2023 | INR | 13.8 | 13.85 | 12.84 | 13.5 | 13.5 | -0.01 (-0.07%) | 28,217 |
20 Dec 2023 | INR | 13.87 | 13.92 | 13.26 | 13.51 | 13.51 | +0.25 (+1.89%) | 6,624 |
19 Dec 2023 | INR | 13.5 | 14.17 | 12.87 | 13.26 | 13.26 | -0.24 (-1.78%) | 5,474 |
18 Dec 2023 | INR | 13.55 | 14.22 | 13 | 13.5 | 13.5 | -0.05 (-0.37%) | 8,279 |
15 Dec 2023 | INR | 13.34 | 13.73 | 12.85 | 13.55 | 13.55 | +0.47 (+3.59%) | 5,748 |
14 Dec 2023 | INR | 13.4 | 13.4 | 12.95 | 13.08 | 13.08 | +0.3 (+2.35%) | 2,791 |
13 Dec 2023 | INR | 12.25 | 12.85 | 12 | 12.78 | 12.78 | +0.54 (+4.41%) | 4,271 |
12 Dec 2023 | INR | 12.39 | 12.39 | 11.81 | 12.24 | 12.24 | +0.43 (+3.64%) | 6,380 |
11 Dec 2023 | INR | 12.39 | 12.39 | 11.78 | 11.81 | 11.81 | -0.58 (-4.68%) | 2,250 |
8 Dec 2023 | INR | 12.56 | 12.56 | 11.38 | 12.39 | 12.39 | +0.42 (+3.51%) | 7,344 |
7 Dec 2023 | INR | 11.2 | 11.97 | 11 | 11.97 | 11.97 | +0.57 (+5.00%) | 18,594 |
6 Dec 2023 | INR | 12.25 | 12.57 | 11.4 | 11.4 | 11.4 | -0.58 (-4.84%) | 653 |
5 Dec 2023 | INR | 11.97 | 11.98 | 11.97 | 11.98 | 11.98 | +0.57 (+5.00%) | 4,861 |
4 Dec 2023 | INR | 11.69 | 11.98 | 11.41 | 11.41 | 11.41 | 0.0 (0.0%) | 3,026 |
1 Dec 2023 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | +0.22 (+1.97%) | 997 |