Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 13.15 | 13.15 | 12.6 | 12.7 | 12.7 | -0.2 (-1.55%) | 449,065 |
1 Sep 2023 | INR | 12.8 | 13.15 | 12.75 | 12.9 | 12.9 | 0.0 (0.0%) | 533,128 |
31 Aug 2023 | INR | 13.25 | 13.3 | 12.7 | 12.9 | 12.9 | -0.05 (-0.39%) | 646,829 |
30 Aug 2023 | INR | 13.3 | 13.45 | 12.9 | 12.95 | 12.95 | -0.35 (-2.63%) | 339,131 |
29 Aug 2023 | INR | 13.45 | 13.65 | 12.9 | 13.3 | 13.3 | 0.0 (0.0%) | 275,483 |
28 Aug 2023 | INR | 13.75 | 13.95 | 13.15 | 13.3 | 13.3 | -0.2 (-1.48%) | 237,956 |
25 Aug 2023 | INR | 13.75 | 13.9 | 13.15 | 13.5 | 13.5 | +0.15 (+1.12%) | 354,025 |
24 Aug 2023 | INR | 14.35 | 14.35 | 12.6 | 13.35 | 13.35 | -0.75 (-5.32%) | 264,367 |
23 Aug 2023 | INR | 14.2 | 14.45 | 13.9 | 14.1 | 14.1 | +0.2 (+1.44%) | 268,300 |
22 Aug 2023 | INR | 13.65 | 14 | 13.65 | 13.9 | 13.9 | +0.25 (+1.83%) | 60,413 |
21 Aug 2023 | INR | 13.55 | 14.05 | 13.55 | 13.65 | 13.65 | 0.0 (0.0%) | 486,669 |
18 Aug 2023 | INR | 13.9 | 13.9 | 13.6 | 13.65 | 13.65 | -0.05 (-0.36%) | 115,436 |
17 Aug 2023 | INR | 13.6 | 13.8 | 13.6 | 13.7 | 13.7 | +0.1 (+0.74%) | 37,980 |
16 Aug 2023 | INR | 14.25 | 14.25 | 13.35 | 13.6 | 13.6 | -0.4 (-2.86%) | 148,633 |
14 Aug 2023 | INR | 13.9 | 14.5 | 13.8 | 14 | 14 | +0.2 (+1.45%) | 403,827 |
11 Aug 2023 | INR | 12.8 | 14.5 | 12.75 | 13.8 | 13.8 | +1.15 (+9.09%) | 988,246 |
10 Aug 2023 | INR | 12.9 | 12.9 | 12.6 | 12.65 | 12.65 | -0.05 (-0.39%) | 108,600 |
9 Aug 2023 | INR | 12.7 | 12.8 | 12.65 | 12.7 | 12.7 | -0.1 (-0.78%) | 32,612 |
8 Aug 2023 | INR | 13 | 13.1 | 12.65 | 12.8 | 12.8 | -0.25 (-1.92%) | 104,027 |
7 Aug 2023 | INR | 13.1 | 13.3 | 12.8 | 13.05 | 13.05 | +0.25 (+1.95%) | 102,762 |
4 Aug 2023 | INR | 12.75 | 13.2 | 12.75 | 12.8 | 12.8 | +0.05 (+0.39%) | 69,078 |
3 Aug 2023 | INR | 13.3 | 13.4 | 12.5 | 12.75 | 12.75 | -0.45 (-3.41%) | 304,407 |
2 Aug 2023 | INR | 13.1 | 13.55 | 13 | 13.2 | 13.2 | +0.15 (+1.15%) | 102,952 |
1 Aug 2023 | INR | 13.45 | 13.45 | 13 | 13.05 | 13.05 | -0.15 (-1.14%) | 109,251 |
31 Jul 2023 | INR | 13.6 | 13.6 | 12.95 | 13.2 | 13.2 | -0.1 (-0.75%) | 155,883 |
28 Jul 2023 | INR | 13.5 | 13.5 | 13.2 | 13.3 | 13.3 | +0.05 (+0.38%) | 190,036 |
27 Jul 2023 | INR | 13.4 | 13.5 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 88,378 |
26 Jul 2023 | INR | 13.8 | 13.8 | 12.7 | 13.25 | 13.25 | -0.35 (-2.57%) | 165,431 |
25 Jul 2023 | INR | 13.35 | 13.7 | 13.3 | 13.6 | 13.6 | +0.15 (+1.12%) | 84,989 |
24 Jul 2023 | INR | 13.6 | 13.7 | 13.3 | 13.45 | 13.45 | -0.15 (-1.10%) | 87,204 |