Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 11.85 | 12.2 | 11.8 | 11.9 | 11.9 | +0.1 (+0.85%) | 241,640,000 |
16 Oct 2023 | INR | 12.1 | 12.1 | 11.7 | 11.8 | 11.8 | -0.2 (-1.67%) | 196,350,000 |
13 Oct 2023 | INR | 11.8 | 12.35 | 11.75 | 12 | 12 | +0.1 (+0.84%) | 364,680,000 |
12 Oct 2023 | INR | 11.9 | 12.15 | 11.55 | 11.9 | 11.9 | +0.05 (+0.42%) | 235,680,000 |
11 Oct 2023 | INR | 11.2 | 12 | 11.15 | 11.85 | 11.85 | +0.8 (+7.24%) | 379,120,000 |
10 Oct 2023 | INR | 11 | 11.2 | 10.9 | 11.05 | 11.05 | +0.15 (+1.38%) | 92,970,000 |
9 Oct 2023 | INR | 10.7 | 11.4 | 10.55 | 10.9 | 10.9 | -0.05 (-0.46%) | 388,190,000 |
6 Oct 2023 | INR | 11.2 | 11.3 | 10.85 | 10.95 | 10.95 | -0.25 (-2.23%) | 122,180,000 |
5 Oct 2023 | INR | 11.55 | 11.6 | 11.05 | 11.2 | 11.2 | -0.25 (-2.18%) | 164,930,000 |
4 Oct 2023 | INR | 11.95 | 11.95 | 11.3 | 11.45 | 11.45 | -0.55 (-4.58%) | 197,700,000 |
3 Oct 2023 | INR | 11.75 | 12.05 | 11.4 | 12 | 12 | +0.35 (+3.00%) | 271,980,000 |
29 Sep 2023 | INR | 11.75 | 12.1 | 11.6 | 11.65 | 11.65 | 0.0 (0.0%) | 184,140,000 |
28 Sep 2023 | INR | 11.95 | 12.1 | 11.5 | 11.65 | 11.65 | -0.35 (-2.92%) | 287,060,000 |
27 Sep 2023 | INR | 12.15 | 12.45 | 11.85 | 12 | 12 | -0.1 (-0.83%) | 354,690,000 |
26 Sep 2023 | INR | 11.4 | 12.2 | 11.3 | 12.1 | 12.1 | +0.8 (+7.08%) | 507,000,000 |
25 Sep 2023 | INR | 11.35 | 11.5 | 11.05 | 11.3 | 11.3 | 0.0 (0.0%) | 162,560,000 |
22 Sep 2023 | INR | 10.9 | 11.65 | 10.65 | 11.3 | 11.3 | +0.45 (+4.15%) | 298,310,000 |
21 Sep 2023 | INR | 10.95 | 11.2 | 10.6 | 10.85 | 10.85 | -0.15 (-1.36%) | 177,820,000 |
20 Sep 2023 | INR | 10.95 | 11.4 | 10.85 | 11 | 11 | +0.1 (+0.92%) | 164,490,000 |
18 Sep 2023 | INR | 12.5 | 12.5 | 10.8 | 10.9 | 10.9 | -0.8 (-6.84%) | 449,340,000 |
15 Sep 2023 | INR | 11 | 11.95 | 10.9 | 11.7 | 11.7 | +0.8 (+7.34%) | 525,810,000 |
14 Sep 2023 | INR | 11.1 | 11.2 | 10.7 | 10.9 | 10.9 | -0.1 (-0.91%) | 111,300,000 |
13 Sep 2023 | INR | 10.5 | 11.2 | 10.3 | 11 | 11 | +0.5 (+4.76%) | 262,790,000 |
12 Sep 2023 | INR | 11.4 | 11.5 | 10.3 | 10.5 | 10.5 | -0.8 (-7.08%) | 475,640,000 |
11 Sep 2023 | INR | 10.65 | 11.55 | 10.45 | 11.3 | 11.3 | +0.8 (+7.62%) | 630,530,000 |
8 Sep 2023 | INR | 10.55 | 11 | 10.45 | 10.5 | 10.5 | 0.0 (0.0%) | 338,140,000 |
7 Sep 2023 | INR | 10.65 | 10.85 | 10.4 | 10.5 | 10.5 | -0.15 (-1.41%) | 277,640,000 |
6 Sep 2023 | INR | 10 | 10.85 | 9.55 | 10.65 | 10.65 | +0.75 (+7.58%) | 365,620,000 |
5 Sep 2023 | INR | 10.05 | 10.2 | 9.7 | 9.9 | 9.9 | -0.1 (-1%) | 135,210,000 |
4 Sep 2023 | INR | 10.1 | 10.3 | 9.75 | 10 | 10 | 0.0 (0.0%) | 286,250,000 |