Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 13.89 | 14.69 | 13.31 | 13.7 | 13.7 | +0.25 (+1.86%) | 43,845,276 |
18 Jul 2023 | INR | 11.5 | 13.57 | 11.18 | 13.45 | 13.45 | +2.14 (+18.92%) | 65,228,703 |
17 Jul 2023 | INR | 11.39 | 11.48 | 11.15 | 11.31 | 11.31 | +0.2 (+1.80%) | 3,994,030 |
14 Jul 2023 | INR | 11.21 | 11.3 | 11.05 | 11.11 | 11.11 | -0.01 (-0.09%) | 3,479,719 |
13 Jul 2023 | INR | 11.57 | 11.59 | 11.02 | 11.12 | 11.12 | -0.37 (-3.22%) | 5,349,361 |
12 Jul 2023 | INR | 11.37 | 11.74 | 11.35 | 11.49 | 11.49 | +0.33 (+2.96%) | 6,928,782 |
11 Jul 2023 | INR | 11 | 11.18 | 10.9 | 11.16 | 11.16 | +0.36 (+3.33%) | 5,684,613 |
10 Jul 2023 | INR | 11 | 11.09 | 10.78 | 10.8 | 10.8 | -0.12 (-1.10%) | 3,541,960 |
7 Jul 2023 | INR | 11.2 | 11.2 | 10.87 | 10.92 | 10.92 | -0.15 (-1.36%) | 3,050,514 |
6 Jul 2023 | INR | 11.15 | 11.34 | 11.02 | 11.07 | 11.07 | 0.0 (0.0%) | 4,445,608 |
5 Jul 2023 | INR | 10.82 | 11.2 | 10.82 | 11.07 | 11.07 | +0.27 (+2.50%) | 5,850,296 |
4 Jul 2023 | INR | 11.43 | 11.73 | 10.7 | 10.8 | 10.8 | -0.38 (-3.40%) | 16,252,264 |
3 Jul 2023 | INR | 10.78 | 11.25 | 10.65 | 11.18 | 11.18 | +0.64 (+6.07%) | 7,279,969 |
30 Jun 2023 | INR | 10.1 | 10.82 | 10.1 | 10.54 | 10.54 | +0.44 (+4.36%) | 9,904,237 |
28 Jun 2023 | INR | 10.08 | 10.45 | 9.6 | 10.1 | 10.1 | -0.04 (-0.39%) | 6,227,806 |
27 Jun 2023 | INR | 10.21 | 10.32 | 10 | 10.14 | 10.14 | -0.02 (-0.20%) | 3,958,681 |
26 Jun 2023 | INR | 10.2 | 10.75 | 10.14 | 10.16 | 10.16 | +0.05 (+0.49%) | 11,746,262 |
23 Jun 2023 | INR | 10.45 | 10.59 | 9.98 | 10.11 | 10.11 | -0.52 (-4.89%) | 10,737,161 |
22 Jun 2023 | INR | 11.53 | 11.69 | 10.27 | 10.63 | 10.63 | -1.3 (-10.90%) | 16,054,723 |
21 Jun 2023 | INR | 11.99 | 12.25 | 11.56 | 11.93 | 11.93 | -0.14 (-1.16%) | 14,680,251 |
20 Jun 2023 | INR | 12.3 | 12.55 | 11.33 | 12.07 | 12.07 | +0.07 (+0.58%) | 18,248,410 |
19 Jun 2023 | INR | 11.5 | 12.38 | 11.48 | 12 | 12 | +0.92 (+8.30%) | 22,838,936 |
16 Jun 2023 | INR | 10.5 | 11.2 | 10.3 | 11.08 | 11.08 | +0.94 (+9.27%) | 19,145,992 |
15 Jun 2023 | INR | 9.74 | 10.29 | 9.6 | 10.14 | 10.14 | +0.4 (+4.11%) | 10,951,809 |
14 Jun 2023 | INR | 9.71 | 9.78 | 9 | 9.74 | 9.74 | +0.22 (+2.31%) | 10,289,346 |
13 Jun 2023 | INR | 9.5 | 9.7 | 9.4 | 9.52 | 9.52 | +0.25 (+2.70%) | 7,919,443 |
12 Jun 2023 | INR | 8.86 | 9.4 | 8.83 | 9.27 | 9.27 | +0.61 (+7.04%) | 11,542,330 |
9 Jun 2023 | INR | 8.71 | 8.71 | 8.56 | 8.66 | 8.66 | +0.15 (+1.76%) | 4,526,067 |
8 Jun 2023 | INR | 8.43 | 8.58 | 8.11 | 8.51 | 8.51 | +0.19 (+2.28%) | 4,854,389 |
7 Jun 2023 | INR | 8 | 8.36 | 7.95 | 8.32 | 8.32 | +0.1 (+1.22%) | 4,573,089 |