Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 17.11 | 17.66 | 16.9 | 16.97 | 16.97 | -0.54 (-3.08%) | 26,998 |
18 Jul 2023 | INR | 17.06 | 17.75 | 17.06 | 17.51 | 17.51 | -0.15 (-0.85%) | 16,390 |
17 Jul 2023 | INR | 17.2 | 18.2 | 16.3 | 17.66 | 17.66 | +0.4 (+2.32%) | 74,757 |
14 Jul 2023 | INR | 17.5 | 18.44 | 17.1 | 17.26 | 17.26 | -0.8 (-4.43%) | 20,384 |
13 Jul 2023 | INR | 19.8 | 19.8 | 17.76 | 18.06 | 18.06 | -0.86 (-4.55%) | 19,923 |
12 Jul 2023 | INR | 17.08 | 19.1 | 16 | 18.92 | 18.92 | +1.66 (+9.62%) | 145,545 |
11 Jul 2023 | INR | 17.02 | 17.8 | 17.02 | 17.26 | 17.26 | -0.56 (-3.14%) | 18,447 |
10 Jul 2023 | INR | 17.05 | 18.5 | 17.05 | 17.82 | 17.82 | -0.23 (-1.27%) | 28,263 |
7 Jul 2023 | INR | 19 | 19.49 | 17.8 | 18.05 | 18.05 | -0.99 (-5.20%) | 67,947 |
6 Jul 2023 | INR | 18.9 | 19.7 | 18.51 | 19.04 | 19.04 | -0.21 (-1.09%) | 21,764 |
5 Jul 2023 | INR | 19.4 | 19.69 | 18.2 | 19.25 | 19.25 | +0.43 (+2.28%) | 64,938 |
4 Jul 2023 | INR | 16.85 | 19.5 | 16.85 | 18.82 | 18.82 | +1.52 (+8.79%) | 317,438 |
3 Jul 2023 | INR | 17.05 | 17.5 | 16 | 17.3 | 17.3 | +0.12 (+0.70%) | 212,472 |
30 Jun 2023 | INR | 17.5 | 17.5 | 16.5 | 17.18 | 17.18 | -0.09 (-0.52%) | 56,036 |
28 Jun 2023 | INR | 15.02 | 18.45 | 14.51 | 17.27 | 17.27 | +1.82 (+11.78%) | 327,989 |
27 Jun 2023 | INR | 15.25 | 15.58 | 14.51 | 15.45 | 15.45 | -0.17 (-1.09%) | 2,894 |
26 Jun 2023 | INR | 15.7 | 16.48 | 15 | 15.62 | 15.62 | -0.08 (-0.51%) | 23,879 |
23 Jun 2023 | INR | 17.47 | 17.47 | 15.25 | 15.7 | 15.7 | -0.42 (-2.61%) | 5,658 |
22 Jun 2023 | INR | 16.4 | 16.49 | 16 | 16.12 | 16.12 | -0.96 (-5.62%) | 7,816 |
21 Jun 2023 | INR | 16.25 | 18 | 15.1 | 17.08 | 17.08 | +1.14 (+7.15%) | 150,117 |
20 Jun 2023 | INR | 13.11 | 15.94 | 13.05 | 15.94 | 15.94 | +2.65 (+19.94%) | 170,646 |
19 Jun 2023 | INR | 13.96 | 14.5 | 13 | 13.29 | 13.29 | -0.67 (-4.80%) | 39,609 |
16 Jun 2023 | INR | 14.21 | 14.9 | 13.5 | 13.96 | 13.96 | -0.25 (-1.76%) | 40,765 |
15 Jun 2023 | INR | 15.3 | 15.3 | 14.11 | 14.21 | 14.21 | -0.64 (-4.31%) | 17,738 |
14 Jun 2023 | INR | 14.49 | 14.9 | 14.06 | 14.85 | 14.85 | +0.36 (+2.48%) | 17,839 |
13 Jun 2023 | INR | 15.35 | 15.5 | 14.03 | 14.49 | 14.49 | -0.86 (-5.60%) | 33,717 |
12 Jun 2023 | INR | 15.1 | 15.49 | 15.01 | 15.35 | 15.35 | -0.04 (-0.26%) | 3,737 |
9 Jun 2023 | INR | 15.5 | 15.5 | 14.9 | 15.39 | 15.39 | -0.08 (-0.52%) | 5,776 |
8 Jun 2023 | INR | 14.51 | 15.9 | 14.51 | 15.47 | 15.47 | +0.96 (+6.62%) | 57,560 |
7 Jun 2023 | INR | 15 | 15.5 | 14.3 | 14.51 | 14.51 | -0.61 (-4.03%) | 80,838 |