Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 12.72 | 13.26 | 12.23 | 12.96 | 12.96 | +0.03 (+0.23%) | 158,231,935 |
10 Apr 2024 | INR | 12.8 | 13.15 | 12.66 | 12.93 | 12.93 | +0.02 (+0.15%) | 88,981,600 |
9 Apr 2024 | INR | 13.18 | 13.38 | 12.83 | 12.91 | 12.91 | -0.24 (-1.83%) | 61,337,427 |
8 Apr 2024 | INR | 13.99 | 13.99 | 12.91 | 13.15 | 13.15 | -0.17 (-1.28%) | 126,583,935 |
5 Apr 2024 | INR | 13.36 | 13.53 | 12.95 | 13.32 | 13.32 | -0.04 (-0.30%) | 117,935,790 |
4 Apr 2024 | INR | 14 | 14.1 | 13.08 | 13.36 | 13.36 | -0.19 (-1.40%) | 172,763,932 |
3 Apr 2024 | INR | 13.23 | 13.98 | 13.2 | 13.55 | 13.55 | +0.11 (+0.82%) | 65,644,886 |
2 Apr 2024 | INR | 13.95 | 14.14 | 13.36 | 13.44 | 13.44 | -0.58 (-4.14%) | 76,937,144 |
1 Apr 2024 | INR | 13.32 | 14.24 | 13.17 | 14.02 | 14.02 | +0.78 (+5.89%) | 65,377,278 |
28 Mar 2024 | INR | 13.33 | 13.54 | 13.17 | 13.24 | 13.24 | -0.08 (-0.60%) | 56,794,860 |
27 Mar 2024 | INR | 13.31 | 13.6 | 13.25 | 13.32 | 13.32 | +0.01 (+0.08%) | 55,365,467 |
26 Mar 2024 | INR | 13.4 | 13.49 | 13.17 | 13.31 | 13.31 | -0.02 (-0.15%) | 57,580,004 |
22 Mar 2024 | INR | 12.82 | 13.57 | 12.8 | 13.33 | 13.33 | +0.5 (+3.90%) | 70,205,412 |
21 Mar 2024 | INR | 12.85 | 13.03 | 12.75 | 12.83 | 12.83 | +0.09 (+0.71%) | 35,114,425 |
20 Mar 2024 | INR | 12.82 | 12.91 | 12.42 | 12.74 | 12.74 | -0.12 (-0.93%) | 52,625,687 |
19 Mar 2024 | INR | 13.12 | 13.35 | 12.76 | 12.86 | 12.86 | -0.31 (-2.35%) | 43,244,312 |
18 Mar 2024 | INR | 13.23 | 13.33 | 13.01 | 13.17 | 13.17 | +0.02 (+0.15%) | 34,213,743 |
15 Mar 2024 | INR | 13.13 | 13.28 | 12.78 | 13.15 | 13.15 | +0.02 (+0.15%) | 46,142,873 |
14 Mar 2024 | INR | 12.39 | 13.22 | 12.28 | 13.13 | 13.13 | +0.74 (+5.97%) | 59,747,276 |
13 Mar 2024 | INR | 13.69 | 13.86 | 11.93 | 12.39 | 12.39 | -1.29 (-9.43%) | 88,220,008 |
12 Mar 2024 | INR | 13.82 | 13.88 | 13.46 | 13.68 | 13.68 | -0.07 (-0.51%) | 57,850,593 |
11 Mar 2024 | INR | 14.29 | 14.34 | 13.63 | 13.75 | 13.75 | -0.52 (-3.64%) | 41,004,771 |
7 Mar 2024 | INR | 14.15 | 14.45 | 14.09 | 14.27 | 14.27 | +0.15 (+1.06%) | 36,049,920 |
6 Mar 2024 | INR | 14.37 | 14.37 | 13.82 | 14.12 | 14.12 | -0.21 (-1.47%) | 52,251,857 |
5 Mar 2024 | INR | 14.25 | 14.75 | 14.2 | 14.33 | 14.33 | +0.14 (+0.99%) | 51,649,116 |
4 Mar 2024 | INR | 14.61 | 14.71 | 14.11 | 14.19 | 14.19 | -0.02 (-0.14%) | 46,356,269 |
1 Mar 2024 | INR | 13.9 | 14.65 | 13.65 | 14.21 | 14.21 | +0.54 (+3.95%) | 115,121,948 |
29 Feb 2024 | INR | 13.69 | 14.05 | 13.39 | 13.67 | 13.67 | +0.02 (+0.15%) | 93,973,264 |
28 Feb 2024 | INR | 15.76 | 16.03 | 13.5 | 13.65 | 13.65 | -2.22 (-13.99%) | 222,757,855 |
27 Feb 2024 | INR | 17.01 | 17.14 | 15.65 | 15.87 | 15.87 | -1 (-5.93%) | 114,527,292 |