Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 12.38 | 12.85 | 12 | 12.01 | 12.01 | -0.37 (-2.99%) | 79,351 |
3 Mar 2023 | INR | 12.75 | 12.75 | 11.8 | 12.38 | 12.38 | +0.4 (+3.34%) | 58,336 |
2 Mar 2023 | INR | 13.1 | 13.1 | 10.6 | 11.98 | 11.98 | -0.54 (-4.31%) | 200,417 |
1 Mar 2023 | INR | 12.5 | 13.19 | 12 | 12.52 | 12.52 | -0.29 (-2.26%) | 207,872 |
28 Feb 2023 | INR | 13.48 | 13.6 | 12.5 | 12.81 | 12.81 | -0.23 (-1.76%) | 49,055 |
27 Feb 2023 | INR | 13.45 | 13.45 | 12.62 | 13.04 | 13.04 | -0.02 (-0.15%) | 103,520 |
24 Feb 2023 | INR | 13.38 | 14.18 | 13 | 13.06 | 13.06 | -0.72 (-5.22%) | 68,823 |
23 Feb 2023 | INR | 14.26 | 14.26 | 13.5 | 13.78 | 13.78 | -0.06 (-0.43%) | 85,585 |
22 Feb 2023 | INR | 13.99 | 14.07 | 13.4 | 13.84 | 13.84 | -0.2 (-1.42%) | 144,513 |
21 Feb 2023 | INR | 14.41 | 14.41 | 13.76 | 14.04 | 14.04 | +0.17 (+1.23%) | 20,299 |
20 Feb 2023 | INR | 13.32 | 14.5 | 13.32 | 13.87 | 13.87 | 0.0 (0.0%) | 243,640 |
17 Feb 2023 | INR | 13.94 | 14.35 | 13.61 | 13.87 | 13.87 | +0.08 (+0.58%) | 138,502 |
16 Feb 2023 | INR | 14.82 | 14.95 | 13.59 | 13.79 | 13.79 | -1.03 (-6.95%) | 231,558 |
15 Feb 2023 | INR | 14.9 | 15.18 | 14.31 | 14.82 | 14.82 | +0.18 (+1.23%) | 187,901 |
14 Feb 2023 | INR | 12.35 | 15.25 | 12.35 | 14.64 | 14.64 | +1.77 (+13.75%) | 393,167 |
13 Feb 2023 | INR | 13 | 13.56 | 12.5 | 12.87 | 12.87 | -0.37 (-2.79%) | 115,382 |
10 Feb 2023 | INR | 13.41 | 13.6 | 10.9 | 13.24 | 13.24 | -0.13 (-0.97%) | 618,144 |
9 Feb 2023 | INR | 13 | 13.47 | 12.7 | 13.37 | 13.37 | +0.39 (+3.00%) | 69,963 |
8 Feb 2023 | INR | 13.3 | 13.7 | 12.95 | 12.98 | 12.98 | -0.61 (-4.49%) | 290,717 |
7 Feb 2023 | INR | 13.86 | 13.9 | 13 | 13.59 | 13.59 | +0.34 (+2.57%) | 201,968 |
6 Feb 2023 | INR | 13.98 | 13.98 | 12.5 | 13.25 | 13.25 | +0.08 (+0.61%) | 307,359 |
3 Feb 2023 | INR | 14.4 | 14.4 | 13.09 | 13.17 | 13.17 | -0.43 (-3.16%) | 1,154,212 |
2 Feb 2023 | INR | 14.49 | 14.49 | 13.38 | 13.6 | 13.6 | -0.02 (-0.15%) | 46,862 |
1 Feb 2023 | INR | 13.88 | 14.44 | 13.51 | 13.62 | 13.62 | -0.22 (-1.59%) | 44,841 |
31 Jan 2023 | INR | 13.85 | 14.32 | 13.16 | 13.84 | 13.84 | 0.0 (0.0%) | 395,267 |
30 Jan 2023 | INR | 14.8 | 15.25 | 13.55 | 13.84 | 13.84 | -1.02 (-6.86%) | 405,694 |
27 Jan 2023 | INR | 15.7 | 15.9 | 14.32 | 14.86 | 14.86 | -0.55 (-3.57%) | 425,965 |
25 Jan 2023 | INR | 16.13 | 16.13 | 15.12 | 15.41 | 15.41 | -0.21 (-1.34%) | 326,927 |
24 Jan 2023 | INR | 16.43 | 16.5 | 15.52 | 15.62 | 15.62 | -0.43 (-2.68%) | 176,134 |
23 Jan 2023 | INR | 16.93 | 16.95 | 15.3 | 16.05 | 16.05 | -0.58 (-3.49%) | 383,726 |