Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 16.9 | 17.43 | 16.5 | 17.16 | 17.16 | +0.3 (+1.78%) | 2,900 |
18 Jul 2023 | INR | 17.75 | 17.75 | 16.83 | 16.86 | 16.86 | -0.08 (-0.47%) | 3,389 |
17 Jul 2023 | INR | 17.79 | 17.79 | 16.92 | 16.94 | 16.94 | -0.85 (-4.78%) | 12,512 |
14 Jul 2023 | INR | 17.3 | 17.79 | 17 | 17.79 | 17.79 | +0.49 (+2.83%) | 6,271 |
13 Jul 2023 | INR | 17.2 | 17.5 | 16.58 | 17.3 | 17.3 | -0.2 (-1.14%) | 4,974 |
12 Jul 2023 | INR | 17.5 | 17.5 | 17.02 | 17.5 | 17.5 | 0.0 (0.0%) | 4,908 |
11 Jul 2023 | INR | 18 | 18 | 16.69 | 17.5 | 17.5 | +0.63 (+3.73%) | 11,094 |
10 Jul 2023 | INR | 17.25 | 17.99 | 16.6 | 16.87 | 16.87 | -0.46 (-2.65%) | 2,728 |
7 Jul 2023 | INR | 18 | 18.09 | 17.21 | 17.33 | 17.33 | -0.37 (-2.09%) | 8,892 |
6 Jul 2023 | INR | 18.18 | 18.19 | 17.01 | 17.7 | 17.7 | +0.68 (+4.00%) | 14,211 |
5 Jul 2023 | INR | 17.25 | 17.8 | 16.89 | 17.02 | 17.02 | -0.23 (-1.33%) | 7,219 |
4 Jul 2023 | INR | 17.99 | 17.99 | 17.2 | 17.25 | 17.25 | -0.09 (-0.52%) | 6,055 |
3 Jul 2023 | INR | 17.94 | 17.94 | 16.85 | 17.34 | 17.34 | -0.03 (-0.17%) | 3,617 |
30 Jun 2023 | INR | 17 | 17.59 | 16.68 | 17.37 | 17.37 | +0.69 (+4.14%) | 16,289 |
28 Jun 2023 | INR | 17.35 | 17.35 | 16.5 | 16.68 | 16.68 | -0.32 (-1.88%) | 10,295 |
27 Jun 2023 | INR | 15.55 | 17.01 | 15.55 | 17 | 17 | +0.21 (+1.25%) | 11,652 |
26 Jun 2023 | INR | 17.4 | 17.4 | 16.4 | 16.79 | 16.79 | +0.34 (+2.07%) | 2,800 |
23 Jun 2023 | INR | 16.98 | 16.98 | 16 | 16.45 | 16.45 | +0.21 (+1.29%) | 5,199 |
22 Jun 2023 | INR | 16.65 | 16.65 | 16.08 | 16.24 | 16.24 | -0.11 (-0.67%) | 8,186 |
21 Jun 2023 | INR | 16.51 | 16.75 | 16.25 | 16.35 | 16.35 | -0.16 (-0.97%) | 4,246 |
20 Jun 2023 | INR | 17.12 | 17.12 | 16.2 | 16.51 | 16.51 | -0.02 (-0.12%) | 7,637 |
19 Jun 2023 | INR | 16.85 | 17.24 | 15.06 | 16.53 | 16.53 | +0.02 (+0.12%) | 8,289 |
16 Jun 2023 | INR | 16.99 | 17.36 | 16.4 | 16.51 | 16.51 | +0.13 (+0.79%) | 32,248 |
15 Jun 2023 | INR | 18.75 | 19.65 | 15.76 | 16.38 | 16.38 | -3.31 (-16.81%) | 339,940 |
14 Jun 2023 | INR | 19.7 | 19.7 | 18.55 | 19.69 | 19.69 | +0.24 (+1.23%) | 1,344 |
13 Jun 2023 | INR | 19.25 | 19.68 | 19.25 | 19.45 | 19.45 | +0.2 (+1.04%) | 675 |
12 Jun 2023 | INR | 19 | 19.42 | 18.52 | 19.25 | 19.25 | +0.64 (+3.44%) | 1,600 |
9 Jun 2023 | INR | 19.73 | 19.75 | 18.5 | 18.61 | 18.61 | -0.17 (-0.91%) | 4,723 |
8 Jun 2023 | INR | 18.53 | 19.78 | 18.5 | 18.78 | 18.78 | -0.07 (-0.37%) | 9,889 |
7 Jun 2023 | INR | 19.56 | 19.57 | 18.73 | 18.85 | 18.85 | -0.08 (-0.42%) | 3,092 |