Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 24 | 24.39 | 22 | 22.38 | 22.38 | -0.85 (-3.66%) | 234,590 |
13 Oct 2023 | INR | 20.2 | 23.23 | 20.2 | 23.23 | 23.23 | +3.87 (+19.99%) | 1,183,482 |
12 Oct 2023 | INR | 19.5 | 19.5 | 18.75 | 19.36 | 19.36 | +0.31 (+1.63%) | 30,255 |
11 Oct 2023 | INR | 19.45 | 19.45 | 18.77 | 19.05 | 19.05 | +0.01 (+0.05%) | 13,186 |
10 Oct 2023 | INR | 19.08 | 19.37 | 18.7 | 19.04 | 19.04 | +0.25 (+1.33%) | 17,738 |
9 Oct 2023 | INR | 18.39 | 19.14 | 18.31 | 18.79 | 18.79 | +0.02 (+0.11%) | 15,455 |
6 Oct 2023 | INR | 18.71 | 19.34 | 18.62 | 18.77 | 18.77 | +0.06 (+0.32%) | 19,975 |
5 Oct 2023 | INR | 19 | 19.48 | 18.51 | 18.71 | 18.71 | -0.63 (-3.26%) | 24,704 |
4 Oct 2023 | INR | 19.89 | 19.89 | 18.05 | 19.34 | 19.34 | +0.09 (+0.47%) | 4,935 |
3 Oct 2023 | INR | 19 | 19.49 | 18.5 | 19.25 | 19.25 | +0.22 (+1.16%) | 11,064 |
29 Sep 2023 | INR | 19.29 | 19.29 | 18.53 | 19.03 | 19.03 | +0.1 (+0.53%) | 8,064 |
28 Sep 2023 | INR | 19.11 | 19.6 | 18.72 | 18.93 | 18.93 | -0.23 (-1.20%) | 19,649 |
27 Sep 2023 | INR | 19.47 | 19.88 | 19.03 | 19.16 | 19.16 | -0.31 (-1.59%) | 26,894 |
26 Sep 2023 | INR | 20.78 | 21.39 | 19.27 | 19.47 | 19.47 | -0.67 (-3.33%) | 20,429 |
25 Sep 2023 | INR | 19.67 | 20.78 | 19.2 | 20.14 | 20.14 | +0.86 (+4.46%) | 33,244 |
22 Sep 2023 | INR | 19.95 | 20.25 | 19.17 | 19.28 | 19.28 | -0.71 (-3.55%) | 28,615 |
21 Sep 2023 | INR | 20.14 | 20.49 | 19.55 | 19.99 | 19.99 | +0.34 (+1.73%) | 6,437 |
20 Sep 2023 | INR | 19.1 | 19.95 | 19.1 | 19.65 | 19.65 | +0.4 (+2.08%) | 11,042 |
18 Sep 2023 | INR | 19.99 | 20 | 19.1 | 19.25 | 19.25 | -0.29 (-1.48%) | 7,729 |
15 Sep 2023 | INR | 20 | 20 | 19.25 | 19.54 | 19.54 | -0.16 (-0.81%) | 5,451 |
14 Sep 2023 | INR | 20 | 20 | 19.5 | 19.7 | 19.7 | -0.3 (-1.50%) | 18,519 |
13 Sep 2023 | INR | 20.3 | 20.38 | 19.55 | 20 | 20 | 0.0 (0.0%) | 7,272 |
12 Sep 2023 | INR | 19.71 | 20.2 | 19.31 | 20 | 20 | +0.29 (+1.47%) | 37,295 |
11 Sep 2023 | INR | 20.1 | 20.39 | 19.31 | 19.71 | 19.71 | -0.16 (-0.81%) | 37,594 |
8 Sep 2023 | INR | 20.48 | 20.48 | 19.54 | 19.87 | 19.87 | -0.13 (-0.65%) | 18,287 |
7 Sep 2023 | INR | 19.99 | 20.08 | 19.32 | 20 | 20 | +0.33 (+1.68%) | 8,329 |
6 Sep 2023 | INR | 20.89 | 20.89 | 19.4 | 19.67 | 19.67 | -0.39 (-1.94%) | 18,228 |
5 Sep 2023 | INR | 20.39 | 20.39 | 19.66 | 20.06 | 20.06 | +0.36 (+1.83%) | 6,492 |
4 Sep 2023 | INR | 20.3 | 20.94 | 19.4 | 19.7 | 19.7 | -0.55 (-2.72%) | 27,139 |
1 Sep 2023 | INR | 20.4 | 20.68 | 19.85 | 20.25 | 20.25 | -0.26 (-1.27%) | 5,149 |