Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 19 | 19 | 18.22 | 18.49 | 18.49 | -0.42 (-2.22%) | 30,149 |
18 Jul 2023 | INR | 19.7 | 19.7 | 17.9 | 18.91 | 18.91 | -0.08 (-0.42%) | 150,600 |
17 Jul 2023 | INR | 18.75 | 19.95 | 18.7 | 18.99 | 18.99 | +0.49 (+2.65%) | 167,630 |
14 Jul 2023 | INR | 18 | 18.79 | 17.75 | 18.5 | 18.5 | +0.55 (+3.06%) | 98,102 |
13 Jul 2023 | INR | 18.54 | 19.25 | 17.52 | 17.95 | 17.95 | -0.59 (-3.18%) | 159,950 |
12 Jul 2023 | INR | 19.25 | 19.9 | 18.25 | 18.54 | 18.54 | -1.04 (-5.31%) | 148,348 |
11 Jul 2023 | INR | 20.5 | 20.95 | 18.6 | 19.58 | 19.58 | -0.27 (-1.36%) | 329,100 |
10 Jul 2023 | INR | 16.75 | 19.93 | 16.05 | 19.85 | 19.85 | +3.24 (+19.51%) | 1,094,223 |
7 Jul 2023 | INR | 15.17 | 16.78 | 14.51 | 16.61 | 16.61 | +1.74 (+11.70%) | 146,643 |
6 Jul 2023 | INR | 14.71 | 15 | 14.2 | 14.87 | 14.87 | +0.03 (+0.20%) | 16,827 |
5 Jul 2023 | INR | 15.05 | 15.25 | 14.6 | 14.84 | 14.84 | -0.17 (-1.13%) | 45,724 |
4 Jul 2023 | INR | 14.75 | 15.25 | 14.75 | 15.01 | 15.01 | +0.1 (+0.67%) | 7,806 |
3 Jul 2023 | INR | 15.24 | 15.24 | 14.15 | 14.91 | 14.91 | +0.13 (+0.88%) | 35,610 |
30 Jun 2023 | INR | 15.25 | 15.25 | 14.51 | 14.78 | 14.78 | -0.02 (-0.14%) | 22,719 |
28 Jun 2023 | INR | 14.29 | 14.86 | 14.29 | 14.8 | 14.8 | +0.23 (+1.58%) | 30,222 |
27 Jun 2023 | INR | 14.75 | 15.38 | 14.2 | 14.57 | 14.57 | -0.22 (-1.49%) | 38,628 |
26 Jun 2023 | INR | 15.37 | 15.39 | 14.75 | 14.79 | 14.79 | -0.28 (-1.86%) | 24,633 |
23 Jun 2023 | INR | 15.5 | 15.9 | 15 | 15.07 | 15.07 | -0.42 (-2.71%) | 27,567 |
22 Jun 2023 | INR | 16 | 16 | 15.05 | 15.49 | 15.49 | -0.12 (-0.77%) | 23,963 |
21 Jun 2023 | INR | 15.15 | 15.85 | 15.1 | 15.61 | 15.61 | +0.49 (+3.24%) | 36,821 |
20 Jun 2023 | INR | 15.49 | 15.49 | 15 | 15.12 | 15.12 | +0.09 (+0.60%) | 12,883 |
19 Jun 2023 | INR | 15.4 | 15.7 | 14.93 | 15.03 | 15.03 | -0.64 (-4.08%) | 64,894 |
16 Jun 2023 | INR | 15.35 | 16.25 | 15.35 | 15.67 | 15.67 | -0.31 (-1.94%) | 92,321 |
15 Jun 2023 | INR | 16.3 | 16.3 | 15.81 | 15.98 | 15.98 | +0.11 (+0.69%) | 18,482 |
14 Jun 2023 | INR | 16.15 | 16.3 | 15.7 | 15.87 | 15.87 | -0.17 (-1.06%) | 46,558 |
13 Jun 2023 | INR | 16.4 | 16.75 | 15.9 | 16.04 | 16.04 | -0.35 (-2.14%) | 35,927 |
12 Jun 2023 | INR | 16.94 | 16.94 | 15.8 | 16.39 | 16.39 | +0.5 (+3.15%) | 57,724 |
9 Jun 2023 | INR | 16.74 | 16.74 | 15.6 | 15.89 | 15.89 | +0.01 (+0.06%) | 70,493 |
8 Jun 2023 | INR | 16.71 | 16.95 | 15.7 | 15.88 | 15.88 | -0.5 (-3.05%) | 83,844 |
7 Jun 2023 | INR | 15.95 | 17.4 | 15.1 | 16.38 | 16.38 | +1.23 (+8.12%) | 191,179 |