Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | INR | 13.45 | 13.5 | 12.8 | 12.8 | 12.8 | -0.65 (-4.83%) | 599,834 |
15 Jan 2024 | INR | 13.7 | 14 | 13.25 | 13.45 | 13.45 | -0.25 (-1.82%) | 437,117 |
12 Jan 2024 | INR | 13.5 | 13.9 | 13.15 | 13.7 | 13.7 | +0.2 (+1.48%) | 633,376 |
11 Jan 2024 | INR | 13.9 | 14 | 13.5 | 13.5 | 13.5 | -0.7 (-4.93%) | 1,100,418 |
10 Jan 2024 | INR | 14.6 | 14.8 | 14 | 14.2 | 14.2 | -0.25 (-1.73%) | 1,121,425 |
9 Jan 2024 | INR | 14.7 | 15.3 | 13.2 | 14.45 | 14.45 | +0.05 (+0.35%) | 6,841,851 |
8 Jan 2024 | INR | 14.4 | 15.4 | 14.2 | 14.4 | 14.4 | 0.0 (0.0%) | 2,103,196 |
5 Jan 2024 | INR | 14.8 | 15.85 | 14 | 14.4 | 14.4 | -0.3 (-2.04%) | 6,235,848 |
4 Jan 2024 | INR | 13.85 | 14.85 | 13.8 | 14.7 | 14.7 | +0.95 (+6.91%) | 7,416,515 |
3 Jan 2024 | INR | 12.35 | 14.3 | 12.35 | 13.75 | 13.75 | +1.5 (+12.24%) | 9,650,466 |
2 Jan 2024 | INR | 12.5 | 12.65 | 12.1 | 12.25 | 12.25 | -0.2 (-1.61%) | 1,519,087 |
1 Jan 2024 | INR | 12.65 | 12.95 | 11.25 | 12.45 | 12.45 | +0.35 (+2.89%) | 3,546,009 |
29 Dec 2023 | INR | 11.95 | 12.1 | 11.9 | 12.1 | 12.1 | +0.55 (+4.76%) | 1,779,075 |
28 Dec 2023 | INR | 11.25 | 11.55 | 11 | 11.55 | 11.55 | +0.55 (+5.00%) | 1,304,119 |
27 Dec 2023 | INR | 10.95 | 11.2 | 10.75 | 11 | 11 | +0.2 (+1.85%) | 812,132 |
26 Dec 2023 | INR | 10.4 | 10.8 | 10.3 | 10.8 | 10.8 | +0.5 (+4.85%) | 728,972 |
22 Dec 2023 | INR | 10.25 | 10.5 | 10.1 | 10.3 | 10.3 | +0.05 (+0.49%) | 318,146 |
21 Dec 2023 | INR | 9.9 | 10.5 | 9.85 | 10.25 | 10.25 | +0.15 (+1.49%) | 336,603 |
20 Dec 2023 | INR | 10.75 | 10.8 | 10 | 10.1 | 10.1 | -0.4 (-3.81%) | 1,344,074 |
19 Dec 2023 | INR | 10.45 | 10.7 | 10.2 | 10.5 | 10.5 | +0.3 (+2.94%) | 725,399 |
18 Dec 2023 | INR | 9.85 | 10.2 | 9.75 | 10.2 | 10.2 | +0.45 (+4.62%) | 358,387 |
15 Dec 2023 | INR | 9.85 | 9.95 | 9.7 | 9.75 | 9.75 | -0.15 (-1.52%) | 364,655 |
14 Dec 2023 | INR | 9.9 | 10 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 195,007 |
13 Dec 2023 | INR | 10 | 10.05 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 225,743 |
12 Dec 2023 | INR | 9.95 | 10 | 9.85 | 9.9 | 9.9 | +0.05 (+0.51%) | 164,212 |
11 Dec 2023 | INR | 9.95 | 9.95 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 256,336 |
8 Dec 2023 | INR | 10.05 | 10.1 | 9.8 | 9.85 | 9.85 | -0.15 (-1.50%) | 485,319 |
7 Dec 2023 | INR | 10 | 10.1 | 9.9 | 10 | 10 | 0.0 (0.0%) | 438,164 |
6 Dec 2023 | INR | 10.05 | 10.15 | 9.8 | 10 | 10 | -0.1 (-0.99%) | 359,941 |
5 Dec 2023 | INR | 10.2 | 10.25 | 9.95 | 10.1 | 10.1 | -0.1 (-0.98%) | 367,859 |