Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 11.5 | 11.5 | 10.86 | 11.19 | 11.19 | -0.24 (-2.10%) | 4,725,765 |
11 Jan 2024 | INR | 12.47 | 12.47 | 11.43 | 11.43 | 11.43 | -0.6 (-4.99%) | 3,098,858 |
10 Jan 2024 | INR | 12.03 | 12.03 | 11.5 | 12.03 | 12.03 | +0.57 (+4.97%) | 2,605,777 |
9 Jan 2024 | INR | 10.8 | 11.46 | 10.5 | 11.46 | 11.46 | +0.54 (+4.95%) | 2,560,234 |
8 Jan 2024 | INR | 11.5 | 11.63 | 10.92 | 10.92 | 10.92 | -0.57 (-4.96%) | 2,721,605 |
5 Jan 2024 | INR | 11.94 | 12.25 | 11.35 | 11.49 | 11.49 | -0.45 (-3.77%) | 3,628,373 |
4 Jan 2024 | INR | 10.97 | 11.99 | 10.97 | 11.94 | 11.94 | +0.4 (+3.47%) | 2,481,000 |
3 Jan 2024 | INR | 12.37 | 12.37 | 11.54 | 11.54 | 11.54 | -0.6 (-4.94%) | 2,034,394 |
2 Jan 2024 | INR | 12.41 | 12.41 | 11.79 | 12.14 | 12.14 | -0.27 (-2.18%) | 4,425,204 |
1 Jan 2024 | INR | 13.3 | 13.42 | 12.41 | 12.41 | 12.41 | -0.65 (-4.98%) | 3,163,717 |
29 Dec 2023 | INR | 12.52 | 13.06 | 12.47 | 13.06 | 13.06 | +0.62 (+4.98%) | 2,949,538 |
28 Dec 2023 | INR | 13 | 13.13 | 12.24 | 12.44 | 12.44 | -0.44 (-3.42%) | 1,952,549 |
27 Dec 2023 | INR | 13.51 | 13.77 | 12.84 | 12.88 | 12.88 | -0.63 (-4.66%) | 1,517,969 |
26 Dec 2023 | INR | 13.3 | 13.58 | 13.04 | 13.51 | 13.51 | +0.21 (+1.58%) | 782,150 |
22 Dec 2023 | INR | 13.82 | 13.82 | 12.94 | 13.3 | 13.3 | -0.32 (-2.35%) | 1,716,645 |
21 Dec 2023 | INR | 12.52 | 13.82 | 12.52 | 13.62 | 13.62 | +0.45 (+3.42%) | 971,813 |
20 Dec 2023 | INR | 13.95 | 14.2 | 13.17 | 13.17 | 13.17 | -0.69 (-4.98%) | 1,453,434 |
19 Dec 2023 | INR | 14.6 | 14.7 | 13.68 | 13.86 | 13.86 | -0.54 (-3.75%) | 2,296,515 |
18 Dec 2023 | INR | 13.9 | 14.64 | 13.5 | 14.4 | 14.4 | +0.44 (+3.15%) | 1,068,396 |
15 Dec 2023 | INR | 13.93 | 14.21 | 13.8 | 13.96 | 13.96 | +0.03 (+0.22%) | 327,715 |
14 Dec 2023 | INR | 13.94 | 14.05 | 13.24 | 13.93 | 13.93 | 0.0 (0.0%) | 520,210 |
13 Dec 2023 | INR | 14.54 | 14.54 | 13.71 | 13.93 | 13.93 | -0.32 (-2.25%) | 465,834 |
12 Dec 2023 | INR | 14.29 | 14.35 | 14 | 14.25 | 14.25 | +0.57 (+4.17%) | 923,746 |
11 Dec 2023 | INR | 13.67 | 13.68 | 13.3 | 13.68 | 13.68 | +0.65 (+4.99%) | 686,003 |
8 Dec 2023 | INR | 12.41 | 13.03 | 12.2 | 13.03 | 13.03 | +0.62 (+5.00%) | 599,646 |
7 Dec 2023 | INR | 12.2 | 12.5 | 12.13 | 12.41 | 12.41 | -0.35 (-2.74%) | 1,049,786 |
6 Dec 2023 | INR | 13.44 | 13.7 | 12.76 | 12.76 | 12.76 | -0.67 (-4.99%) | 1,878,233 |
5 Dec 2023 | INR | 14 | 14.52 | 13.43 | 13.43 | 13.43 | -0.7 (-4.95%) | 1,806,464 |
4 Dec 2023 | INR | 14.41 | 14.8 | 13.69 | 14.13 | 14.13 | -0.28 (-1.94%) | 3,118,978 |
1 Dec 2023 | INR | 14.41 | 14.6 | 14.41 | 14.41 | 14.41 | -0.75 (-4.95%) | 1,580,579 |