Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 13.6 | 13.65 | 13.2 | 13.52 | 13.52 | +0.1 (+0.75%) | 5,182,320 |
13 Oct 2023 | INR | 12.65 | 13.68 | 12.6 | 13.42 | 13.42 | +0.74 (+5.84%) | 6,298,771 |
12 Oct 2023 | INR | 13.07 | 13.07 | 12.59 | 12.68 | 12.68 | -0.28 (-2.16%) | 7,636,601 |
11 Oct 2023 | INR | 13.09 | 13.26 | 12.79 | 12.96 | 12.96 | -0.03 (-0.23%) | 7,450,585 |
10 Oct 2023 | INR | 12.85 | 13.25 | 12.8 | 12.99 | 12.99 | +0.1 (+0.78%) | 5,302,743 |
9 Oct 2023 | INR | 12.87 | 13.15 | 12.65 | 12.89 | 12.89 | -0.32 (-2.42%) | 5,278,588 |
6 Oct 2023 | INR | 13.36 | 13.58 | 13 | 13.21 | 13.21 | -0.15 (-1.12%) | 6,633,089 |
5 Oct 2023 | INR | 13.8 | 13.9 | 13.17 | 13.36 | 13.36 | -0.28 (-2.05%) | 6,165,717 |
4 Oct 2023 | INR | 13.74 | 13.79 | 13.33 | 13.64 | 13.64 | -0.09 (-0.66%) | 6,465,901 |
3 Oct 2023 | INR | 14.08 | 14.08 | 13.64 | 13.73 | 13.73 | -0.26 (-1.86%) | 7,341,059 |
29 Sep 2023 | INR | 13.73 | 14.22 | 13.73 | 13.99 | 13.99 | +0.26 (+1.89%) | 6,215,923 |
28 Sep 2023 | INR | 13.88 | 13.94 | 13.67 | 13.73 | 13.73 | -0.05 (-0.36%) | 5,099,058 |
27 Sep 2023 | INR | 13.76 | 13.88 | 13.72 | 13.78 | 13.78 | -0.01 (-0.07%) | 2,664,790 |
26 Sep 2023 | INR | 14.1 | 14.12 | 13.7 | 13.79 | 13.79 | -0.23 (-1.64%) | 5,803,475 |
25 Sep 2023 | INR | 14.11 | 14.18 | 13.94 | 14.02 | 14.02 | +0.03 (+0.21%) | 5,979,308 |
22 Sep 2023 | INR | 13.7 | 14.06 | 13.5 | 13.99 | 13.99 | +0.3 (+2.19%) | 5,438,540 |
21 Sep 2023 | INR | 13.97 | 14 | 13.6 | 13.69 | 13.69 | -0.28 (-2.00%) | 5,530,427 |
20 Sep 2023 | INR | 14.22 | 14.22 | 13.87 | 13.97 | 13.97 | +0.02 (+0.14%) | 8,264,411 |
18 Sep 2023 | INR | 14.1 | 14.3 | 13.88 | 13.95 | 13.95 | +0.19 (+1.38%) | 8,940,410 |
15 Sep 2023 | INR | 14.01 | 14.1 | 13.7 | 13.76 | 13.76 | -0.14 (-1.01%) | 7,578,161 |
14 Sep 2023 | INR | 14 | 14.27 | 13.85 | 13.9 | 13.9 | -0.24 (-1.70%) | 7,770,062 |
13 Sep 2023 | INR | 14.1 | 14.45 | 13.85 | 14.14 | 14.14 | +0.16 (+1.14%) | 9,023,411 |
12 Sep 2023 | INR | 14.84 | 15.1 | 13 | 13.98 | 13.98 | -0.21 (-1.48%) | 23,589,414 |
11 Sep 2023 | INR | 14.2 | 14.3 | 13.95 | 14.19 | 14.19 | +0.36 (+2.60%) | 18,269,334 |
8 Sep 2023 | INR | 14.3 | 14.38 | 13.8 | 13.83 | 13.83 | -0.08 (-0.58%) | 11,205,355 |
7 Sep 2023 | INR | 13.68 | 14.12 | 13.45 | 13.91 | 13.91 | +0.53 (+3.96%) | 21,463,857 |
6 Sep 2023 | INR | 12.7 | 13.6 | 12.7 | 13.38 | 13.38 | +1.04 (+8.43%) | 27,411,164 |
5 Sep 2023 | INR | 12.1 | 12.54 | 11.93 | 12.34 | 12.34 | +0.36 (+3.01%) | 10,220,186 |
4 Sep 2023 | INR | 12 | 12.15 | 11.85 | 11.98 | 11.98 | -0.01 (-0.08%) | 7,854,676 |
1 Sep 2023 | INR | 12.24 | 12.24 | 11.97 | 11.99 | 11.99 | -0.13 (-1.07%) | 7,150,874 |