Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 17.85 | 19 | 17.8 | 17.93 | 17.93 | +0.1 (+0.56%) | 70,939 |
13 Oct 2023 | INR | 17.99 | 18.15 | 17.75 | 17.83 | 17.83 | -0.16 (-0.89%) | 87,192 |
12 Oct 2023 | INR | 18 | 18.47 | 17.94 | 17.99 | 17.99 | -0.02 (-0.11%) | 81,693 |
11 Oct 2023 | INR | 18.25 | 18.35 | 17.9 | 18.01 | 18.01 | -0.2 (-1.10%) | 146,107 |
10 Oct 2023 | INR | 18.2 | 19 | 18.15 | 18.21 | 18.21 | -0.05 (-0.27%) | 98,344 |
9 Oct 2023 | INR | 18.32 | 19.3 | 18 | 18.26 | 18.26 | -0.43 (-2.30%) | 411,441 |
6 Oct 2023 | INR | 17 | 18.9 | 17 | 18.69 | 18.69 | +1.69 (+9.94%) | 521,146 |
5 Oct 2023 | INR | 16.8 | 17.1 | 16.2 | 17 | 17 | +0.32 (+1.92%) | 165,620 |
4 Oct 2023 | INR | 16.1 | 16.8 | 16.02 | 16.68 | 16.68 | +0.51 (+3.15%) | 208,144 |
3 Oct 2023 | INR | 16.2 | 16.27 | 16.01 | 16.17 | 16.17 | -0.03 (-0.19%) | 72,633 |
29 Sep 2023 | INR | 16.1 | 16.27 | 16.01 | 16.2 | 16.2 | +0.19 (+1.19%) | 63,653 |
28 Sep 2023 | INR | 16.38 | 16.38 | 15.95 | 16.01 | 16.01 | -0.15 (-0.93%) | 60,427 |
27 Sep 2023 | INR | 16.23 | 16.23 | 15.75 | 16.16 | 16.16 | -0.02 (-0.12%) | 387,279 |
26 Sep 2023 | INR | 16.2 | 16.48 | 16.08 | 16.18 | 16.18 | -0.04 (-0.25%) | 55,399 |
25 Sep 2023 | INR | 16.25 | 16.48 | 15.9 | 16.22 | 16.22 | -0.02 (-0.12%) | 1,052,922 |
22 Sep 2023 | INR | 16.01 | 16.29 | 16.01 | 16.24 | 16.24 | +0.17 (+1.06%) | 93,437 |
21 Sep 2023 | INR | 16.03 | 16.28 | 15.95 | 16.07 | 16.07 | -0.03 (-0.19%) | 87,707 |
20 Sep 2023 | INR | 16.39 | 16.39 | 16.03 | 16.1 | 16.1 | +0.01 (+0.06%) | 46,317 |
18 Sep 2023 | INR | 16.15 | 16.34 | 16 | 16.09 | 16.09 | -0.02 (-0.12%) | 79,969 |
15 Sep 2023 | INR | 16.01 | 16.4 | 16 | 16.11 | 16.11 | +0.03 (+0.19%) | 119,761 |
14 Sep 2023 | INR | 16.45 | 16.45 | 16 | 16.08 | 16.08 | -0.13 (-0.80%) | 204,261 |
13 Sep 2023 | INR | 16.27 | 16.44 | 15.61 | 16.21 | 16.21 | +0.27 (+1.69%) | 636,029 |
12 Sep 2023 | INR | 16.2 | 16.82 | 15.8 | 15.94 | 15.94 | -0.1 (-0.62%) | 105,758 |
11 Sep 2023 | INR | 15.99 | 16.29 | 15.7 | 16.04 | 16.04 | +0.22 (+1.39%) | 292,551 |
8 Sep 2023 | INR | 16.05 | 16.05 | 15.69 | 15.82 | 15.82 | -0.07 (-0.44%) | 71,102 |
7 Sep 2023 | INR | 16 | 16 | 15.75 | 15.89 | 15.89 | +0.04 (+0.25%) | 44,024 |
6 Sep 2023 | INR | 16.2 | 16.2 | 15.8 | 15.85 | 15.85 | +0.02 (+0.13%) | 72,643 |
5 Sep 2023 | INR | 15.8 | 16.45 | 15.72 | 15.83 | 15.83 | +0.2 (+1.28%) | 326,515 |
4 Sep 2023 | INR | 15.51 | 15.9 | 15.36 | 15.63 | 15.63 | -0.04 (-0.26%) | 130,215 |
1 Sep 2023 | INR | 15.99 | 15.99 | 15.5 | 15.67 | 15.67 | -0.13 (-0.82%) | 60,063 |