Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 13.2 | 14.5 | 12.73 | 14.01 | 14.01 | +0.86 (+6.54%) | 4,523,246 |
30 Aug 2023 | INR | 13.03 | 13.37 | 12.65 | 13.15 | 13.15 | +0.12 (+0.92%) | 1,274,054 |
29 Aug 2023 | INR | 12.6 | 13.2 | 12.6 | 13.03 | 13.03 | +0.54 (+4.32%) | 1,051,528 |
28 Aug 2023 | INR | 12.75 | 12.79 | 12.35 | 12.49 | 12.49 | -0.17 (-1.34%) | 1,102,026 |
25 Aug 2023 | INR | 12.9 | 13 | 12.55 | 12.66 | 12.66 | -0.14 (-1.09%) | 821,024 |
24 Aug 2023 | INR | 12.94 | 13.25 | 12.41 | 12.8 | 12.8 | +0.06 (+0.47%) | 2,013,771 |
23 Aug 2023 | INR | 12.91 | 13.38 | 12.6 | 12.74 | 12.74 | -0.16 (-1.24%) | 1,369,682 |
22 Aug 2023 | INR | 13.19 | 14 | 12.78 | 12.9 | 12.9 | -0.16 (-1.23%) | 4,543,339 |
21 Aug 2023 | INR | 13.57 | 13.77 | 12.83 | 13.06 | 13.06 | -0.41 (-3.04%) | 1,348,202 |
18 Aug 2023 | INR | 13.89 | 14.1 | 13.12 | 13.47 | 13.47 | -0.3 (-2.18%) | 2,295,065 |
17 Aug 2023 | INR | 14.05 | 14.08 | 13.5 | 13.77 | 13.77 | -0.14 (-1.01%) | 2,221,538 |
16 Aug 2023 | INR | 14.15 | 14.15 | 13.75 | 13.91 | 13.91 | -0.1 (-0.71%) | 421,191 |
14 Aug 2023 | INR | 14.19 | 14.4 | 13.86 | 14.01 | 14.01 | -0.04 (-0.28%) | 2,191,079 |
11 Aug 2023 | INR | 14.49 | 14.69 | 14 | 14.05 | 14.05 | -0.31 (-2.16%) | 949,423 |
10 Aug 2023 | INR | 14.58 | 15 | 14.26 | 14.36 | 14.36 | -0.2 (-1.37%) | 1,786,760 |
9 Aug 2023 | INR | 14.74 | 14.99 | 14.3 | 14.56 | 14.56 | 0.0 (0.0%) | 690,764 |
8 Aug 2023 | INR | 14.15 | 15.3 | 14.05 | 14.56 | 14.56 | +0.55 (+3.93%) | 5,569,538 |
7 Aug 2023 | INR | 14.1 | 14.8 | 13.95 | 14.01 | 14.01 | -0.09 (-0.64%) | 2,341,190 |
4 Aug 2023 | INR | 13.94 | 14.3 | 13.62 | 14.1 | 14.1 | +0.36 (+2.62%) | 1,850,720 |
3 Aug 2023 | INR | 13.8 | 13.99 | 13.61 | 13.74 | 13.74 | -0.02 (-0.15%) | 593,986 |
2 Aug 2023 | INR | 14.44 | 14.8 | 13.6 | 13.76 | 13.76 | -0.49 (-3.44%) | 3,391,156 |
1 Aug 2023 | INR | 13.18 | 14.25 | 12.9 | 14.25 | 14.25 | +1.29 (+9.95%) | 3,116,487 |
31 Jul 2023 | INR | 13.25 | 13.29 | 12.9 | 12.96 | 12.96 | -0.21 (-1.59%) | 1,913,141 |
28 Jul 2023 | INR | 13.23 | 13.23 | 12.8 | 13.17 | 13.17 | +0.08 (+0.61%) | 1,087,427 |
27 Jul 2023 | INR | 13.35 | 13.55 | 13 | 13.09 | 13.09 | -0.22 (-1.65%) | 1,795,872 |
26 Jul 2023 | INR | 13.06 | 13.49 | 13.01 | 13.31 | 13.31 | +0.27 (+2.07%) | 1,480,284 |
25 Jul 2023 | INR | 13.02 | 13.4 | 12.95 | 13.04 | 13.04 | +0.23 (+1.80%) | 978,713 |
24 Jul 2023 | INR | 13.02 | 13.18 | 12.71 | 12.81 | 12.81 | -0.16 (-1.23%) | 1,825,604 |
21 Jul 2023 | INR | 13.6 | 13.6 | 12.6 | 12.97 | 12.97 | -0.28 (-2.11%) | 2,571,803 |
20 Jul 2023 | INR | 13.4 | 13.63 | 12.83 | 13.25 | 13.25 | -0.03 (-0.23%) | 1,068,662 |