Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 13.55 | 14.09 | 13.02 | 13.28 | 13.28 | -0.24 (-1.78%) | 1,233,421 |
18 Jul 2023 | INR | 13.95 | 14.22 | 13.25 | 13.52 | 13.52 | -0.31 (-2.24%) | 598,637 |
17 Jul 2023 | INR | 14.3 | 14.4 | 13.25 | 13.83 | 13.83 | -0.34 (-2.40%) | 1,795,103 |
14 Jul 2023 | INR | 14.4 | 14.87 | 14 | 14.17 | 14.17 | -0.08 (-0.56%) | 3,302,952 |
13 Jul 2023 | INR | 13.9 | 14.75 | 13.68 | 14.25 | 14.25 | +0.52 (+3.79%) | 2,315,837 |
12 Jul 2023 | INR | 13.94 | 13.95 | 13.66 | 13.73 | 13.73 | 0.0 (0.0%) | 2,180,321 |
11 Jul 2023 | INR | 14 | 14.19 | 13.6 | 13.73 | 13.73 | -0.11 (-0.79%) | 2,003,707 |
10 Jul 2023 | INR | 14.18 | 14.18 | 13.63 | 13.84 | 13.84 | -0.19 (-1.35%) | 1,731,999 |
7 Jul 2023 | INR | 14.05 | 14.3 | 13.92 | 14.03 | 14.03 | +0.03 (+0.21%) | 1,037,040 |
6 Jul 2023 | INR | 14.19 | 14.35 | 13.97 | 14 | 14 | -0.05 (-0.36%) | 789,093 |
5 Jul 2023 | INR | 14.29 | 14.6 | 13.8 | 14.05 | 14.05 | -0.06 (-0.43%) | 871,802 |
4 Jul 2023 | INR | 14.73 | 14.73 | 13.92 | 14.11 | 14.11 | -0.47 (-3.22%) | 2,317,876 |
3 Jul 2023 | INR | 14.5 | 15.5 | 14.3 | 14.58 | 14.58 | +0.16 (+1.11%) | 3,153,257 |
30 Jun 2023 | INR | 14.41 | 14.8 | 14.22 | 14.42 | 14.42 | +0.05 (+0.35%) | 3,560,218 |
28 Jun 2023 | INR | 14.75 | 14.85 | 14.3 | 14.37 | 14.37 | -0.18 (-1.24%) | 2,040,283 |
27 Jun 2023 | INR | 14.99 | 15.57 | 14.45 | 14.55 | 14.55 | -0.27 (-1.82%) | 1,901,930 |
26 Jun 2023 | INR | 14.05 | 15.25 | 14 | 14.82 | 14.82 | +0.83 (+5.93%) | 2,889,779 |
23 Jun 2023 | INR | 14.2 | 14.47 | 13.86 | 13.99 | 13.99 | -0.16 (-1.13%) | 5,919,803 |
22 Jun 2023 | INR | 14.75 | 14.94 | 13.91 | 14.15 | 14.15 | -0.41 (-2.82%) | 5,077,047 |
21 Jun 2023 | INR | 15.15 | 15.47 | 14.4 | 14.56 | 14.56 | -0.47 (-3.13%) | 4,181,578 |
20 Jun 2023 | INR | 15.4 | 15.59 | 15 | 15.03 | 15.03 | -0.34 (-2.21%) | 2,916,780 |
19 Jun 2023 | INR | 15.4 | 15.89 | 15.06 | 15.37 | 15.37 | +0.11 (+0.72%) | 1,273,708 |
16 Jun 2023 | INR | 16.01 | 16.44 | 14.82 | 15.26 | 15.26 | -0.99 (-6.09%) | 1,290,661 |
15 Jun 2023 | INR | 16.48 | 16.71 | 16.05 | 16.25 | 16.25 | -0.03 (-0.18%) | 870,481 |
14 Jun 2023 | INR | 16.61 | 16.74 | 16.09 | 16.28 | 16.28 | -0.23 (-1.39%) | 5,241,020 |
13 Jun 2023 | INR | 17.2 | 17.8 | 16.02 | 16.51 | 16.51 | -0.69 (-4.01%) | 2,929,391 |
12 Jun 2023 | INR | 15.86 | 17.27 | 15.75 | 17.2 | 17.2 | +1.5 (+9.55%) | 8,200,872 |
9 Jun 2023 | INR | 15.9 | 16.4 | 15.03 | 15.7 | 15.7 | +0.72 (+4.81%) | 7,383,667 |
8 Jun 2023 | INR | 14.99 | 15.43 | 14.75 | 14.98 | 14.98 | +0.06 (+0.40%) | 2,163,985 |
7 Jun 2023 | INR | 15.2 | 15.7 | 13.89 | 14.92 | 14.92 | +0.19 (+1.29%) | 3,029,674 |