Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 20.25 | 20.8 | 19.49 | 19.63 | 19.63 | -0.65 (-3.21%) | 275,879 |
11 Jan 2024 | INR | 19.2 | 20.8 | 18.55 | 20.28 | 20.28 | +1.31 (+6.91%) | 543,207 |
10 Jan 2024 | INR | 17.34 | 19.85 | 17.34 | 18.97 | 18.97 | +1.63 (+9.40%) | 542,850 |
9 Jan 2024 | INR | 16.34 | 18.5 | 16.01 | 17.34 | 17.34 | +1.24 (+7.70%) | 231,882 |
8 Jan 2024 | INR | 16.34 | 16.49 | 15.61 | 16.1 | 16.1 | +0.05 (+0.31%) | 62,085 |
5 Jan 2024 | INR | 16.26 | 16.49 | 16.02 | 16.05 | 16.05 | -0.21 (-1.29%) | 70,774 |
4 Jan 2024 | INR | 16.01 | 16.54 | 16 | 16.26 | 16.26 | +0.02 (+0.12%) | 75,603 |
3 Jan 2024 | INR | 15.9 | 16.33 | 15.35 | 16.24 | 16.24 | +0.48 (+3.05%) | 63,031 |
2 Jan 2024 | INR | 16.14 | 16.19 | 15.2 | 15.76 | 15.76 | -0.06 (-0.38%) | 36,746 |
1 Jan 2024 | INR | 15.94 | 16.75 | 15.67 | 15.82 | 15.82 | +0.46 (+2.99%) | 124,699 |
29 Dec 2023 | INR | 16.4 | 16.4 | 15 | 15.36 | 15.36 | -0.82 (-5.07%) | 107,428 |
28 Dec 2023 | INR | 16.01 | 16.8 | 14.81 | 16.18 | 16.18 | +0.14 (+0.87%) | 219,642 |
27 Dec 2023 | INR | 16.48 | 16.48 | 15.1 | 16.04 | 16.04 | -0.16 (-0.99%) | 89,069 |
26 Dec 2023 | INR | 16.94 | 16.94 | 16 | 16.2 | 16.2 | +0.02 (+0.12%) | 33,724 |
22 Dec 2023 | INR | 17.3 | 17.31 | 16 | 16.18 | 16.18 | -0.91 (-5.32%) | 82,479 |
21 Dec 2023 | INR | 16.32 | 17.5 | 16 | 17.09 | 17.09 | +0.75 (+4.59%) | 128,708 |
20 Dec 2023 | INR | 15.76 | 18 | 15.76 | 16.34 | 16.34 | +0.58 (+3.68%) | 593,759 |
19 Dec 2023 | INR | 16 | 16.5 | 15.5 | 15.76 | 15.76 | -0.18 (-1.13%) | 106,272 |
18 Dec 2023 | INR | 14.2 | 16.15 | 13.86 | 15.94 | 15.94 | +1.54 (+10.69%) | 148,692 |
15 Dec 2023 | INR | 15.2 | 15.49 | 14.35 | 14.4 | 14.4 | -0.75 (-4.95%) | 40,823 |
14 Dec 2023 | INR | 14.25 | 17.1 | 14.25 | 15.15 | 15.15 | +0.86 (+6.02%) | 267,372 |
13 Dec 2023 | INR | 12.88 | 15 | 12.64 | 14.29 | 14.29 | +1.76 (+14.05%) | 262,029 |
12 Dec 2023 | INR | 12.89 | 12.89 | 12.5 | 12.53 | 12.53 | -0.23 (-1.80%) | 25,812 |
11 Dec 2023 | INR | 12.94 | 12.94 | 12.08 | 12.76 | 12.76 | +0.22 (+1.75%) | 18,671 |
8 Dec 2023 | INR | 12.6 | 12.99 | 12.51 | 12.54 | 12.54 | -0.14 (-1.10%) | 21,560 |
7 Dec 2023 | INR | 12.88 | 13.19 | 12.53 | 12.68 | 12.68 | -0.11 (-0.86%) | 14,423 |
6 Dec 2023 | INR | 12.8 | 12.89 | 12.31 | 12.79 | 12.79 | +0.24 (+1.91%) | 33,476 |
5 Dec 2023 | INR | 12.68 | 13.24 | 12.5 | 12.55 | 12.55 | -0.27 (-2.11%) | 52,298 |
4 Dec 2023 | INR | 13.16 | 13.31 | 12.65 | 12.82 | 12.82 | -0.08 (-0.62%) | 41,296 |
1 Dec 2023 | INR | 12.85 | 13.05 | 12.79 | 12.9 | 12.9 | +0.14 (+1.10%) | 21,110 |