Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 10.24 | 11.35 | 10.22 | 11.07 | 11.07 | +1.17 (+11.82%) | 11,913,736 |
29 Nov 2023 | INR | 10.54 | 10.69 | 8.35 | 9.9 | 9.9 | -0.51 (-4.90%) | 15,252,302 |
28 Nov 2023 | INR | 11 | 11.13 | 10.3 | 10.41 | 10.41 | -0.38 (-3.52%) | 6,604,082 |
24 Nov 2023 | INR | 10.8 | 11.05 | 10.55 | 10.79 | 10.79 | +0.22 (+2.08%) | 2,552,030 |
23 Nov 2023 | INR | 10.65 | 10.86 | 10.4 | 10.57 | 10.57 | +0.08 (+0.76%) | 2,539,146 |
22 Nov 2023 | INR | 10.68 | 11.15 | 10.45 | 10.49 | 10.49 | +0.02 (+0.19%) | 8,151,082 |
21 Nov 2023 | INR | 10.99 | 11.25 | 10.38 | 10.47 | 10.47 | -0.23 (-2.15%) | 13,329,408 |
20 Nov 2023 | INR | 11.27 | 11.34 | 10.55 | 10.7 | 10.7 | -0.38 (-3.43%) | 3,502,695 |
17 Nov 2023 | INR | 11.25 | 11.39 | 11 | 11.08 | 11.08 | 0.0 (0.0%) | 1,478,190 |
16 Nov 2023 | INR | 11.2 | 11.42 | 11 | 11.08 | 11.08 | +0.03 (+0.27%) | 1,255,607 |
15 Nov 2023 | INR | 11.6 | 11.73 | 10.91 | 11.05 | 11.05 | -0.44 (-3.83%) | 3,956,134 |
13 Nov 2023 | INR | 11.39 | 11.7 | 11.1 | 11.49 | 11.49 | +0.46 (+4.17%) | 4,443,110 |
10 Nov 2023 | INR | 10.8 | 11.18 | 10.7 | 11.03 | 11.03 | +0.44 (+4.15%) | 5,028,944 |
9 Nov 2023 | INR | 11.79 | 11.79 | 10.13 | 10.59 | 10.59 | -1.09 (-9.33%) | 13,726,951 |
8 Nov 2023 | INR | 11.75 | 12 | 11.5 | 11.68 | 11.68 | +0.01 (+0.09%) | 3,513,546 |
7 Nov 2023 | INR | 11.8 | 11.89 | 11.5 | 11.67 | 11.67 | +0.08 (+0.69%) | 7,009,881 |
6 Nov 2023 | INR | 11.64 | 12.09 | 11.57 | 11.59 | 11.59 | +0.1 (+0.87%) | 7,080,527 |
3 Nov 2023 | INR | 12.11 | 12.21 | 11.4 | 11.49 | 11.49 | -0.62 (-5.12%) | 5,378,253 |
2 Nov 2023 | INR | 12.27 | 12.5 | 12 | 12.11 | 12.11 | -0.07 (-0.57%) | 3,496,990 |
1 Nov 2023 | INR | 11.68 | 12.5 | 11.55 | 12.18 | 12.18 | +0.66 (+5.73%) | 8,117,651 |
31 Oct 2023 | INR | 10.6 | 12 | 10.6 | 11.52 | 11.52 | +1.12 (+10.77%) | 3,171,646 |
30 Oct 2023 | INR | 10.59 | 10.7 | 10.3 | 10.4 | 10.4 | -0.03 (-0.29%) | 1,333,829 |
27 Oct 2023 | INR | 10.35 | 10.93 | 10.2 | 10.43 | 10.43 | +0.09 (+0.87%) | 8,023,855 |
26 Oct 2023 | INR | 11.45 | 11.49 | 9.95 | 10.34 | 10.34 | -1.07 (-9.38%) | 4,631,676 |
25 Oct 2023 | INR | 11.9 | 11.9 | 11.07 | 11.41 | 11.41 | -0.36 (-3.06%) | 15,563,309 |
23 Oct 2023 | INR | 12 | 12.1 | 11.6 | 11.77 | 11.77 | -0.13 (-1.09%) | 2,836,395 |
20 Oct 2023 | INR | 12.15 | 12.22 | 11.83 | 11.9 | 11.9 | -0.18 (-1.49%) | 9,482,956 |
19 Oct 2023 | INR | 12.16 | 12.33 | 12 | 12.08 | 12.08 | +0.02 (+0.17%) | 3,991,635 |
18 Oct 2023 | INR | 12.13 | 12.71 | 12 | 12.06 | 12.06 | +0.06 (+0.50%) | 3,418,983 |
17 Oct 2023 | INR | 12.05 | 12.15 | 11.97 | 12 | 12 | 0.0 (0.0%) | 8,955,608 |