Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 16.26 | 17.45 | 15.87 | 16.14 | 16.14 | +0.27 (+1.70%) | 11,185,413 |
11 Jan 2024 | INR | 17 | 17.36 | 15.48 | 15.87 | 15.87 | +0.08 (+0.51%) | 6,917,953 |
10 Jan 2024 | INR | 15.79 | 15.79 | 15 | 15.79 | 15.79 | +1.43 (+9.96%) | 6,100,133 |
9 Jan 2024 | INR | 16.48 | 19.3 | 13.46 | 14.36 | 14.36 | -1.97 (-12.06%) | 6,858,606 |
8 Jan 2024 | INR | 14.49 | 16.4 | 14.44 | 16.33 | 16.33 | +2.66 (+19.46%) | 3,394,317 |
5 Jan 2024 | INR | 13.65 | 13.84 | 12.8 | 13.67 | 13.67 | +0.54 (+4.11%) | 459,488 |
4 Jan 2024 | INR | 13.15 | 13.49 | 12.78 | 13.13 | 13.13 | +0.05 (+0.38%) | 388,888 |
3 Jan 2024 | INR | 13.2 | 13.38 | 12.21 | 13.08 | 13.08 | +0.21 (+1.63%) | 241,884 |
2 Jan 2024 | INR | 12.79 | 13 | 12.61 | 12.87 | 12.87 | +0.38 (+3.04%) | 563,234 |
1 Jan 2024 | INR | 12.8 | 12.84 | 12.21 | 12.49 | 12.49 | -0.06 (-0.48%) | 107,619 |
29 Dec 2023 | INR | 12.45 | 12.8 | 11.9 | 12.55 | 12.55 | +0.52 (+4.32%) | 692,348 |
28 Dec 2023 | INR | 12.66 | 12.66 | 11.9 | 12.03 | 12.03 | -0.59 (-4.68%) | 193,106 |
27 Dec 2023 | INR | 12.72 | 12.79 | 12.11 | 12.62 | 12.62 | +0.45 (+3.70%) | 438,774 |
26 Dec 2023 | INR | 11.56 | 12.49 | 11.56 | 12.17 | 12.17 | +0.27 (+2.27%) | 686,331 |
22 Dec 2023 | INR | 12 | 12.8 | 11.63 | 11.9 | 11.9 | -0.29 (-2.38%) | 383,242 |
21 Dec 2023 | INR | 11.51 | 12.48 | 11.51 | 12.19 | 12.19 | +0.17 (+1.41%) | 187,490 |
20 Dec 2023 | INR | 12.55 | 12.95 | 12 | 12.02 | 12.02 | -0.74 (-5.80%) | 1,264,859 |
19 Dec 2023 | INR | 13.44 | 13.44 | 12.7 | 12.76 | 12.76 | -0.24 (-1.85%) | 201,368 |
18 Dec 2023 | INR | 13.74 | 13.74 | 12.9 | 13 | 13 | -0.24 (-1.81%) | 177,972 |
15 Dec 2023 | INR | 13.69 | 13.69 | 12.9 | 13.24 | 13.24 | +0.07 (+0.53%) | 130,293 |
14 Dec 2023 | INR | 13.85 | 13.89 | 13.05 | 13.17 | 13.17 | -0.39 (-2.88%) | 420,221 |
13 Dec 2023 | INR | 13.19 | 14.35 | 13.11 | 13.56 | 13.56 | +0.47 (+3.59%) | 855,942 |
12 Dec 2023 | INR | 13.49 | 13.75 | 13 | 13.09 | 13.09 | -0.31 (-2.31%) | 459,214 |
11 Dec 2023 | INR | 13.6 | 14.2 | 13.29 | 13.4 | 13.4 | +0.16 (+1.21%) | 1,807,310 |
8 Dec 2023 | INR | 13.5 | 14.38 | 12.81 | 13.24 | 13.24 | +0.58 (+4.58%) | 1,550,716 |
7 Dec 2023 | INR | 11.99 | 13.9 | 11.96 | 12.66 | 12.66 | +0.98 (+8.39%) | 1,905,585 |
6 Dec 2023 | INR | 11.48 | 13.03 | 10.86 | 11.68 | 11.68 | +0.82 (+7.55%) | 1,855,590 |
5 Dec 2023 | INR | 10.51 | 12 | 10.51 | 10.86 | 10.86 | +0.35 (+3.33%) | 520,972 |
4 Dec 2023 | INR | 10.54 | 10.6 | 10.5 | 10.51 | 10.51 | -0.02 (-0.19%) | 55,197 |
1 Dec 2023 | INR | 10.54 | 10.57 | 10.5 | 10.53 | 10.53 | +0.03 (+0.29%) | 127,127 |