Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | INR | 18.95 | 20.2 | 18.75 | 20 | 20 | +1.05 (+5.54%) | 28,229,318 |
18 Oct 2023 | INR | 19.7 | 19.85 | 18.9 | 18.95 | 18.95 | -0.75 (-3.81%) | 11,179,333 |
17 Oct 2023 | INR | 20.1 | 20.35 | 19.5 | 19.7 | 19.7 | -0.25 (-1.25%) | 13,604,334 |
16 Oct 2023 | INR | 19.3 | 20.5 | 19.15 | 19.95 | 19.95 | +0.8 (+4.18%) | 46,559,797 |
13 Oct 2023 | INR | 18.5 | 19.45 | 18.4 | 19.15 | 19.15 | +0.5 (+2.68%) | 19,975,866 |
12 Oct 2023 | INR | 18.2 | 18.95 | 18.2 | 18.65 | 18.65 | +0.55 (+3.04%) | 11,369,393 |
11 Oct 2023 | INR | 18 | 18.4 | 18 | 18.1 | 18.1 | +0.2 (+1.12%) | 5,796,378 |
10 Oct 2023 | INR | 17.85 | 18.25 | 17.8 | 17.9 | 17.9 | +0.2 (+1.13%) | 7,481,630 |
9 Oct 2023 | INR | 18.1 | 18.4 | 17.65 | 17.7 | 17.7 | -1 (-5.35%) | 9,638,915 |
6 Oct 2023 | INR | 18.5 | 18.9 | 18.3 | 18.7 | 18.7 | +0.25 (+1.36%) | 8,722,732 |
5 Oct 2023 | INR | 18.5 | 18.6 | 18.2 | 18.45 | 18.45 | +0.15 (+0.82%) | 7,803,860 |
4 Oct 2023 | INR | 18.7 | 18.75 | 18.1 | 18.3 | 18.3 | -0.5 (-2.66%) | 8,142,944 |
3 Oct 2023 | INR | 18.9 | 19.1 | 18.75 | 18.8 | 18.8 | -0.15 (-0.79%) | 5,380,227 |
29 Sep 2023 | INR | 19.15 | 19.25 | 18.8 | 18.95 | 18.95 | -0.05 (-0.26%) | 6,085,472 |
28 Sep 2023 | INR | 18.75 | 19.35 | 18.7 | 19 | 19 | +0.3 (+1.60%) | 14,317,392 |
27 Sep 2023 | INR | 18.8 | 18.85 | 18.5 | 18.7 | 18.7 | 0.0 (0.0%) | 4,012,587 |
26 Sep 2023 | INR | 18.6 | 18.95 | 18.55 | 18.7 | 18.7 | +0.15 (+0.81%) | 6,076,853 |
25 Sep 2023 | INR | 18.8 | 18.9 | 18.4 | 18.55 | 18.55 | -0.15 (-0.80%) | 7,703,875 |
22 Sep 2023 | INR | 19 | 19.25 | 18.55 | 18.7 | 18.7 | -0.25 (-1.32%) | 9,947,129 |
21 Sep 2023 | INR | 19.35 | 19.65 | 18.75 | 18.95 | 18.95 | -0.4 (-2.07%) | 10,490,113 |
20 Sep 2023 | INR | 19.2 | 20 | 19 | 19.35 | 19.35 | +0.1 (+0.52%) | 19,682,294 |
18 Sep 2023 | INR | 19.35 | 19.45 | 19.1 | 19.25 | 19.25 | +0.15 (+0.79%) | 15,137,564 |
15 Sep 2023 | INR | 19.6 | 19.8 | 18.9 | 19.1 | 19.1 | -0.35 (-1.80%) | 18,569,448 |
14 Sep 2023 | INR | 19.35 | 19.8 | 19.35 | 19.45 | 19.45 | +0.2 (+1.04%) | 16,046,208 |
13 Sep 2023 | INR | 18.5 | 19.35 | 18.25 | 19.25 | 19.25 | +0.95 (+5.19%) | 38,026,541 |
12 Sep 2023 | INR | 20.7 | 20.85 | 18.1 | 18.3 | 18.3 | -2.3 (-11.17%) | 43,631,632 |
11 Sep 2023 | INR | 21.6 | 21.7 | 20.3 | 20.6 | 20.6 | -0.9 (-4.19%) | 28,303,695 |
8 Sep 2023 | INR | 21.9 | 22.4 | 21.1 | 21.5 | 21.5 | -0.4 (-1.83%) | 37,617,875 |
7 Sep 2023 | INR | 21.6 | 22.3 | 21.05 | 21.9 | 21.9 | +0.2 (+0.92%) | 45,228,246 |
6 Sep 2023 | INR | 21.2 | 21.9 | 20.75 | 21.7 | 21.7 | +0.75 (+3.58%) | 65,484,771 |