Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | INR | 13.75 | 13.8 | 13 | 13.1 | 13.1 | -0.55 (-4.03%) | 512,521 |
24 Apr 2023 | INR | 13.85 | 13.9 | 13.6 | 13.65 | 13.65 | -0.1 (-0.73%) | 159,874 |
21 Apr 2023 | INR | 14.05 | 14.05 | 13.7 | 13.75 | 13.75 | -0.2 (-1.43%) | 148,604 |
20 Apr 2023 | INR | 14.15 | 14.15 | 13.85 | 13.95 | 13.95 | -0.1 (-0.71%) | 170,108 |
19 Apr 2023 | INR | 14.1 | 14.25 | 13.95 | 14.05 | 14.05 | +0.05 (+0.36%) | 171,427 |
18 Apr 2023 | INR | 14 | 14.2 | 13.85 | 14 | 14 | +0.05 (+0.36%) | 119,181 |
17 Apr 2023 | INR | 13.9 | 14.15 | 13.85 | 13.95 | 13.95 | -0.15 (-1.06%) | 196,034 |
13 Apr 2023 | INR | 14.3 | 14.5 | 14.05 | 14.1 | 14.1 | -0.15 (-1.05%) | 182,998 |
12 Apr 2023 | INR | 14 | 14.35 | 13.8 | 14.25 | 14.25 | +0.45 (+3.26%) | 238,323 |
11 Apr 2023 | INR | 14.35 | 14.45 | 13.65 | 13.8 | 13.8 | -0.45 (-3.16%) | 451,254 |
10 Apr 2023 | INR | 14.7 | 15.1 | 14.05 | 14.25 | 14.25 | -0.4 (-2.73%) | 471,223 |
6 Apr 2023 | INR | 13.8 | 14.75 | 13.65 | 14.65 | 14.65 | +0.85 (+6.16%) | 564,672 |
5 Apr 2023 | INR | 13.9 | 14.1 | 13.5 | 13.8 | 13.8 | +0.15 (+1.10%) | 514,761 |
3 Apr 2023 | INR | 12.6 | 13.9 | 12.3 | 13.65 | 13.65 | +1 (+7.91%) | 589,713 |
31 Mar 2023 | INR | 12.1 | 12.85 | 12.1 | 12.65 | 12.65 | +0.35 (+2.85%) | 659,934 |
29 Mar 2023 | INR | 11.85 | 12.7 | 11.85 | 12.3 | 12.3 | +0.2 (+1.65%) | 698,915 |
28 Mar 2023 | INR | 12.75 | 12.95 | 11.7 | 12.1 | 12.1 | -0.75 (-5.84%) | 604,132 |
27 Mar 2023 | INR | 13.6 | 13.6 | 12.75 | 12.85 | 12.85 | -0.55 (-4.10%) | 327,663 |
24 Mar 2023 | INR | 13.9 | 13.95 | 13.3 | 13.4 | 13.4 | -0.4 (-2.90%) | 253,892 |
23 Mar 2023 | INR | 14.15 | 14.45 | 13.7 | 13.8 | 13.8 | -0.2 (-1.43%) | 416,420 |
22 Mar 2023 | INR | 13.4 | 14.35 | 13.2 | 14 | 14 | +0.8 (+6.06%) | 678,778 |
21 Mar 2023 | INR | 13.75 | 13.75 | 13.1 | 13.2 | 13.2 | -0.4 (-2.94%) | 731,618 |
20 Mar 2023 | INR | 15.05 | 15.05 | 13.45 | 13.6 | 13.6 | -1 (-6.85%) | 947,050 |
17 Mar 2023 | INR | 14.75 | 14.95 | 14.45 | 14.6 | 14.6 | -0.05 (-0.34%) | 165,406 |
16 Mar 2023 | INR | 14.6 | 14.9 | 14.45 | 14.65 | 14.65 | -0.1 (-0.68%) | 374,452 |
15 Mar 2023 | INR | 14.8 | 15.3 | 14.65 | 14.75 | 14.75 | -0.25 (-1.67%) | 328,702 |
14 Mar 2023 | INR | 15.35 | 15.55 | 14.6 | 15 | 15 | -0.35 (-2.28%) | 321,674 |
13 Mar 2023 | INR | 15.75 | 16.05 | 15.2 | 15.35 | 15.35 | -0.5 (-3.15%) | 243,142 |
10 Mar 2023 | INR | 15.8 | 16.2 | 15.7 | 15.85 | 15.85 | -0.1 (-0.63%) | 172,320 |
9 Mar 2023 | INR | 16.15 | 16.35 | 15.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 149,370 |