Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 11.49 | 11.49 | 11.05 | 11.33 | 11.33 | +0.38 (+3.47%) | 2,185 |
19 Jan 2023 | INR | 11.3 | 11.35 | 10.89 | 10.95 | 10.95 | -0.39 (-3.44%) | 2,408 |
18 Jan 2023 | INR | 11.54 | 11.54 | 10.91 | 11.34 | 11.34 | +0.04 (+0.35%) | 1,250 |
17 Jan 2023 | INR | 11.73 | 11.73 | 10.93 | 11.3 | 11.3 | +0.06 (+0.53%) | 1,672 |
16 Jan 2023 | INR | 11.91 | 11.91 | 10.9 | 11.24 | 11.24 | -0.2 (-1.75%) | 44,736 |
13 Jan 2023 | INR | 11.37 | 11.47 | 11 | 11.44 | 11.44 | +0.39 (+3.53%) | 1,698 |
12 Jan 2023 | INR | 11.16 | 11.75 | 11 | 11.05 | 11.05 | -0.29 (-2.56%) | 8,882 |
11 Jan 2023 | INR | 11.95 | 11.95 | 11.1 | 11.34 | 11.34 | -0.13 (-1.13%) | 3,731 |
10 Jan 2023 | INR | 11.6 | 11.6 | 11.05 | 11.47 | 11.47 | +0.06 (+0.53%) | 5,453 |
9 Jan 2023 | INR | 11.5 | 11.79 | 11.4 | 11.41 | 11.41 | -0.05 (-0.44%) | 3,026 |
6 Jan 2023 | INR | 11.96 | 11.96 | 11.08 | 11.46 | 11.46 | -0.15 (-1.29%) | 9,678 |
5 Jan 2023 | INR | 12.39 | 12.39 | 11.61 | 11.61 | 11.61 | -0.61 (-4.99%) | 16,562 |
4 Jan 2023 | INR | 12.3 | 12.3 | 12 | 12.22 | 12.22 | -0.17 (-1.37%) | 1,720 |
3 Jan 2023 | INR | 12.68 | 12.68 | 11.64 | 12.39 | 12.39 | +0.17 (+1.39%) | 15,292 |
2 Jan 2023 | INR | 12.48 | 12.48 | 11.9 | 12.22 | 12.22 | +0.32 (+2.69%) | 6,009 |
30 Dec 2022 | INR | 12.83 | 12.83 | 11.9 | 11.9 | 11.9 | -0.52 (-4.19%) | 6,076 |
29 Dec 2022 | INR | 12.2 | 12.59 | 11.68 | 12.42 | 12.42 | +0.23 (+1.89%) | 2,312 |
28 Dec 2022 | INR | 12.29 | 12.29 | 11.56 | 12.19 | 12.19 | +0.43 (+3.66%) | 2,921 |
27 Dec 2022 | INR | 12.4 | 12.4 | 11.63 | 11.76 | 11.76 | -0.36 (-2.97%) | 8,744 |
26 Dec 2022 | INR | 11.85 | 12.43 | 11.85 | 12.12 | 12.12 | +0.23 (+1.93%) | 3,228 |
23 Dec 2022 | INR | 11.4 | 12.2 | 11.13 | 11.89 | 11.89 | +0.18 (+1.54%) | 10,664 |
22 Dec 2022 | INR | 11.74 | 12.39 | 11.5 | 11.71 | 11.71 | -0.33 (-2.74%) | 3,258 |
21 Dec 2022 | INR | 12.75 | 13.12 | 11.88 | 12.04 | 12.04 | -0.46 (-3.68%) | 8,939 |
20 Dec 2022 | INR | 12.35 | 12.75 | 11.9 | 12.5 | 12.5 | +0.15 (+1.21%) | 7,787 |
19 Dec 2022 | INR | 13.24 | 13.24 | 12.35 | 12.35 | 12.35 | -0.64 (-4.93%) | 14,732 |
16 Dec 2022 | INR | 14.35 | 14.35 | 12.99 | 12.99 | 12.99 | -0.68 (-4.97%) | 41,447 |
15 Dec 2022 | INR | 14.18 | 14.5 | 13.48 | 13.67 | 13.67 | -0.51 (-3.60%) | 18,278 |
14 Dec 2022 | INR | 14.57 | 14.83 | 14 | 14.18 | 14.18 | +0.05 (+0.35%) | 25,384 |
13 Dec 2022 | INR | 14.54 | 14.7 | 13.83 | 14.13 | 14.13 | -0.36 (-2.48%) | 13,069 |
12 Dec 2022 | INR | 14.25 | 14.55 | 13.24 | 14.49 | 14.49 | +0.63 (+4.55%) | 7,617 |