Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | INR | 10.2 | 10.5 | 10.1 | 10.4 | 10.4 | +0.05 (+0.48%) | 462,911 |
24 Jan 2023 | INR | 10.45 | 10.65 | 10.3 | 10.35 | 10.35 | -0.15 (-1.43%) | 281,025 |
23 Jan 2023 | INR | 10.8 | 10.8 | 10.45 | 10.5 | 10.5 | -0.15 (-1.41%) | 239,380 |
20 Jan 2023 | INR | 10.8 | 11 | 10.5 | 10.65 | 10.65 | 0.0 (0.0%) | 509,040 |
19 Jan 2023 | INR | 10.8 | 10.8 | 10.6 | 10.65 | 10.65 | -0.15 (-1.39%) | 288,897 |
18 Jan 2023 | INR | 11 | 11.05 | 10.7 | 10.8 | 10.8 | -0.15 (-1.37%) | 237,297 |
17 Jan 2023 | INR | 11.1 | 11.1 | 10.85 | 10.95 | 10.95 | 0.0 (0.0%) | 159,158 |
16 Jan 2023 | INR | 11.05 | 11.25 | 10.9 | 10.95 | 10.95 | -0.1 (-0.90%) | 509,762 |
13 Jan 2023 | INR | 11.1 | 11.6 | 10.9 | 11.05 | 11.05 | +0.05 (+0.45%) | 1,427,194 |
12 Jan 2023 | INR | 11.25 | 11.4 | 10.95 | 11 | 11 | -0.15 (-1.35%) | 601,971 |
11 Jan 2023 | INR | 11.15 | 11.7 | 10.95 | 11.15 | 11.15 | +0.15 (+1.36%) | 916,133 |
10 Jan 2023 | INR | 11.6 | 11.75 | 10.9 | 11 | 11 | -0.65 (-5.58%) | 658,534 |
9 Jan 2023 | INR | 11.9 | 11.9 | 11.6 | 11.65 | 11.65 | -0.05 (-0.43%) | 163,734 |
6 Jan 2023 | INR | 11.9 | 11.95 | 11.6 | 11.7 | 11.7 | -0.1 (-0.85%) | 206,353 |
5 Jan 2023 | INR | 11.9 | 11.95 | 11.55 | 11.8 | 11.8 | +0.05 (+0.43%) | 201,842 |
4 Jan 2023 | INR | 12.15 | 12.15 | 11.7 | 11.75 | 11.75 | -0.25 (-2.08%) | 273,416 |
3 Jan 2023 | INR | 11.9 | 12.3 | 11.9 | 12 | 12 | 0.0 (0.0%) | 424,539 |
2 Jan 2023 | INR | 12 | 12.25 | 11.85 | 12 | 12 | +0.15 (+1.27%) | 353,336 |
30 Dec 2022 | INR | 12.15 | 12.3 | 11.75 | 11.85 | 11.85 | -0.05 (-0.42%) | 760,133 |
29 Dec 2022 | INR | 11.95 | 11.95 | 11.65 | 11.9 | 11.9 | -0.05 (-0.42%) | 269,157 |
28 Dec 2022 | INR | 12.45 | 12.45 | 11.8 | 11.95 | 11.95 | -0.3 (-2.45%) | 639,897 |
27 Dec 2022 | INR | 12.3 | 12.9 | 12 | 12.25 | 12.25 | +0.1 (+0.82%) | 844,509 |
26 Dec 2022 | INR | 10.75 | 12.9 | 10.75 | 12.15 | 12.15 | +1.25 (+11.47%) | 1,354,837 |
23 Dec 2022 | INR | 11.65 | 11.75 | 10.8 | 10.9 | 10.9 | -0.9 (-7.63%) | 1,133,792 |
22 Dec 2022 | INR | 12.3 | 12.6 | 11.35 | 11.8 | 11.8 | -0.9 (-7.09%) | 1,641,910 |
21 Dec 2022 | INR | 14.25 | 14.25 | 12.35 | 12.7 | 12.7 | -1.4 (-9.93%) | 1,637,768 |
20 Dec 2022 | INR | 14.5 | 14.5 | 14 | 14.1 | 14.1 | -0.35 (-2.42%) | 538,708 |
19 Dec 2022 | INR | 14.3 | 14.7 | 14.25 | 14.45 | 14.45 | +0.3 (+2.12%) | 865,661 |
16 Dec 2022 | INR | 14.15 | 14.8 | 13.95 | 14.15 | 14.15 | -0.05 (-0.35%) | 1,018,038 |
15 Dec 2022 | INR | 14.9 | 15.1 | 14.1 | 14.2 | 14.2 | -0.7 (-4.70%) | 1,303,095 |