Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 16.19 | 18.84 | 16 | 16.21 | 16.21 | +0.27 (+1.69%) | 121,451 |
30 Aug 2023 | INR | 16.4 | 16.4 | 15.81 | 15.94 | 15.94 | +0.15 (+0.95%) | 62,084 |
29 Aug 2023 | INR | 17.32 | 17.9 | 15.21 | 15.79 | 15.79 | -2.06 (-11.54%) | 208,821 |
28 Aug 2023 | INR | 19.89 | 20.44 | 17.32 | 17.85 | 17.85 | -0.06 (-0.34%) | 1,652,200 |
25 Aug 2023 | INR | 15.87 | 18.45 | 13.1 | 17.91 | 17.91 | +2.53 (+16.45%) | 626,726 |
24 Aug 2023 | INR | 15.19 | 16.79 | 15.19 | 15.38 | 15.38 | -0.39 (-2.47%) | 140,846 |
23 Aug 2023 | INR | 15.3 | 17.5 | 14.4 | 15.77 | 15.77 | +0.93 (+6.27%) | 208,204 |
22 Aug 2023 | INR | 13.39 | 16.09 | 13.39 | 14.84 | 14.84 | +1.43 (+10.66%) | 182,068 |
21 Aug 2023 | INR | 13.6 | 13.99 | 13.26 | 13.41 | 13.41 | -0.2 (-1.47%) | 7,344 |
18 Aug 2023 | INR | 13.94 | 13.94 | 13.55 | 13.61 | 13.61 | +0.07 (+0.52%) | 10,487 |
17 Aug 2023 | INR | 12.94 | 15.79 | 12.94 | 13.54 | 13.54 | +0.35 (+2.65%) | 93,935 |
16 Aug 2023 | INR | 13.89 | 13.89 | 13.02 | 13.19 | 13.19 | -0.16 (-1.20%) | 5,874 |
14 Aug 2023 | INR | 13.5 | 13.97 | 12.72 | 13.35 | 13.35 | -0.18 (-1.33%) | 12,992 |
11 Aug 2023 | INR | 13.7 | 14.26 | 13.5 | 13.53 | 13.53 | -0.51 (-3.63%) | 30,594 |
10 Aug 2023 | INR | 14.89 | 14.89 | 13.6 | 14.04 | 14.04 | -0.85 (-5.71%) | 16,096 |
9 Aug 2023 | INR | 14.19 | 15.25 | 13.7 | 14.89 | 14.89 | +1.26 (+9.24%) | 14,218 |
8 Aug 2023 | INR | 14.01 | 14.25 | 13.5 | 13.63 | 13.63 | -0.51 (-3.61%) | 10,112 |
7 Aug 2023 | INR | 14.41 | 14.75 | 13.05 | 14.14 | 14.14 | -0.27 (-1.87%) | 12,901 |
4 Aug 2023 | INR | 14.69 | 14.69 | 12.7 | 14.41 | 14.41 | +0.36 (+2.56%) | 19,609 |
3 Aug 2023 | INR | 14.4 | 14.4 | 13.65 | 14.05 | 14.05 | -0.08 (-0.57%) | 9,326 |
2 Aug 2023 | INR | 15 | 15.68 | 13.6 | 14.13 | 14.13 | -0.6 (-4.07%) | 23,468 |
1 Aug 2023 | INR | 15.45 | 16.65 | 14.3 | 14.73 | 14.73 | -0.37 (-2.45%) | 54,135 |
31 Jul 2023 | INR | 12.99 | 15.1 | 12.99 | 15.1 | 15.1 | +2.51 (+19.94%) | 97,031 |
28 Jul 2023 | INR | 12.53 | 12.86 | 12.5 | 12.59 | 12.59 | +0.06 (+0.48%) | 4,682 |
27 Jul 2023 | INR | 12.79 | 13.03 | 12.51 | 12.53 | 12.53 | -0.11 (-0.87%) | 10,597 |
26 Jul 2023 | INR | 12.3 | 12.86 | 12.3 | 12.64 | 12.64 | +0.16 (+1.28%) | 4,141 |
25 Jul 2023 | INR | 12.55 | 12.89 | 12.35 | 12.48 | 12.48 | -0.17 (-1.34%) | 7,397 |
24 Jul 2023 | INR | 13 | 13 | 12.55 | 12.65 | 12.65 | -0.14 (-1.09%) | 6,748 |
21 Jul 2023 | INR | 12.34 | 13 | 12.34 | 12.79 | 12.79 | +0.12 (+0.95%) | 3,896 |
20 Jul 2023 | INR | 13.14 | 13.14 | 12.5 | 12.67 | 12.67 | -0.16 (-1.25%) | 8,453 |