Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | INR | 20.4 | 20.45 | 19.85 | 20 | 20 | -0.3 (-1.48%) | 597,178 |
17 Oct 2023 | INR | 20.15 | 20.6 | 20.15 | 20.3 | 20.3 | +0.2 (+1.00%) | 562,953 |
16 Oct 2023 | INR | 20.6 | 20.65 | 19.9 | 20.1 | 20.1 | -0.35 (-1.71%) | 1,094,452 |
13 Oct 2023 | INR | 21.5 | 21.5 | 20.1 | 20.45 | 20.45 | +0.2 (+0.99%) | 1,164,721 |
12 Oct 2023 | INR | 20.8 | 21.05 | 20.1 | 20.25 | 20.25 | -0.3 (-1.46%) | 782,003 |
11 Oct 2023 | INR | 20 | 21.6 | 19.9 | 20.55 | 20.55 | +0.75 (+3.79%) | 2,610,379 |
10 Oct 2023 | INR | 20.05 | 20.35 | 19.7 | 19.8 | 19.8 | +0.05 (+0.25%) | 689,349 |
9 Oct 2023 | INR | 20.1 | 20.65 | 19.4 | 19.75 | 19.75 | -0.35 (-1.74%) | 1,251,768 |
6 Oct 2023 | INR | 20 | 20.8 | 19.7 | 20.1 | 20.1 | -0.2 (-0.99%) | 1,224,262 |
5 Oct 2023 | INR | 21.2 | 21.5 | 19.8 | 20.3 | 20.3 | -0.75 (-3.56%) | 1,077,446 |
4 Oct 2023 | INR | 22.05 | 22.1 | 20.8 | 21.05 | 21.05 | -1 (-4.54%) | 1,397,293 |
3 Oct 2023 | INR | 22.6 | 22.6 | 21.7 | 22.05 | 22.05 | -0.3 (-1.34%) | 1,314,110 |
29 Sep 2023 | INR | 22.4 | 23 | 22.1 | 22.35 | 22.35 | +0.35 (+1.59%) | 2,118,312 |
28 Sep 2023 | INR | 22.35 | 22.65 | 21.75 | 22 | 22 | 0.0 (0.0%) | 2,093,970 |
27 Sep 2023 | INR | 22.25 | 23.5 | 21.7 | 22 | 22 | +1 (+4.76%) | 11,130,434 |
26 Sep 2023 | INR | 19.5 | 21.3 | 19.25 | 21 | 21 | +1.65 (+8.53%) | 4,741,781 |
25 Sep 2023 | INR | 19.4 | 19.85 | 19.25 | 19.35 | 19.35 | -0.05 (-0.26%) | 501,141 |
22 Sep 2023 | INR | 19.35 | 19.7 | 19.15 | 19.4 | 19.4 | +0.15 (+0.78%) | 455,593 |
21 Sep 2023 | INR | 19.5 | 20.35 | 19.1 | 19.25 | 19.25 | -0.2 (-1.03%) | 1,369,784 |
20 Sep 2023 | INR | 19.5 | 19.7 | 19.1 | 19.45 | 19.45 | -0.15 (-0.77%) | 646,109 |
18 Sep 2023 | INR | 19.25 | 20.1 | 19.15 | 19.6 | 19.6 | +0.5 (+2.62%) | 1,124,566 |
15 Sep 2023 | INR | 19.4 | 19.65 | 19 | 19.1 | 19.1 | -0.3 (-1.55%) | 701,446 |
14 Sep 2023 | INR | 19.2 | 19.6 | 19.05 | 19.4 | 19.4 | +0.35 (+1.84%) | 748,114 |
13 Sep 2023 | INR | 18.45 | 19.3 | 17.75 | 19.05 | 19.05 | +0.5 (+2.70%) | 1,766,740 |
12 Sep 2023 | INR | 19.85 | 20 | 18.1 | 18.55 | 18.55 | -1.25 (-6.31%) | 1,266,504 |
11 Sep 2023 | INR | 20.15 | 20.65 | 19.65 | 19.8 | 19.8 | -0.2 (-1%) | 1,401,885 |
8 Sep 2023 | INR | 19.95 | 20.25 | 19.75 | 20 | 20 | +0.35 (+1.78%) | 1,748,190 |
7 Sep 2023 | INR | 20.8 | 20.8 | 19.4 | 19.65 | 19.65 | -1.15 (-5.53%) | 3,645,796 |
6 Sep 2023 | INR | 19.2 | 21.35 | 19.1 | 20.8 | 20.8 | +1.75 (+9.19%) | 6,275,041 |
5 Sep 2023 | INR | 19 | 19.7 | 18.75 | 19.05 | 19.05 | +0.1 (+0.53%) | 1,846,056 |