Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 11.96 | 12.13 | 11.74 | 11.81 | 11.81 | -0.11 (-0.92%) | 7,094,452 |
13 Oct 2023 | INR | 12 | 12.2 | 11.79 | 11.92 | 11.92 | -0.14 (-1.16%) | 4,352,866 |
12 Oct 2023 | INR | 12.53 | 12.53 | 11.92 | 12.06 | 12.06 | -0.34 (-2.74%) | 4,971,257 |
11 Oct 2023 | INR | 11.3 | 12.7 | 11.3 | 12.4 | 12.4 | +1.16 (+10.32%) | 14,310,705 |
10 Oct 2023 | INR | 10.99 | 11.42 | 10.78 | 11.24 | 11.24 | +0.39 (+3.59%) | 6,913,343 |
9 Oct 2023 | INR | 11 | 11.19 | 10.61 | 10.85 | 10.85 | -0.37 (-3.30%) | 3,527,128 |
6 Oct 2023 | INR | 11.28 | 11.44 | 11.16 | 11.22 | 11.22 | -0.07 (-0.62%) | 2,424,618 |
5 Oct 2023 | INR | 11.42 | 11.77 | 11.16 | 11.29 | 11.29 | -0.08 (-0.70%) | 5,118,139 |
4 Oct 2023 | INR | 11.93 | 12.01 | 11.15 | 11.37 | 11.37 | -0.63 (-5.25%) | 4,409,485 |
3 Oct 2023 | INR | 11.98 | 12.3 | 11.78 | 12 | 12 | +0.03 (+0.25%) | 3,252,511 |
29 Sep 2023 | INR | 12.02 | 12.09 | 11.75 | 11.97 | 11.97 | +0.02 (+0.17%) | 3,523,708 |
28 Sep 2023 | INR | 12.16 | 12.3 | 11.9 | 11.95 | 11.95 | -0.25 (-2.05%) | 3,021,782 |
27 Sep 2023 | INR | 12.42 | 12.42 | 12.04 | 12.2 | 12.2 | -0.13 (-1.05%) | 3,402,929 |
26 Sep 2023 | INR | 11.77 | 12.45 | 11.75 | 12.33 | 12.33 | +0.57 (+4.85%) | 6,328,131 |
25 Sep 2023 | INR | 11.76 | 12.32 | 11.65 | 11.76 | 11.76 | +0.05 (+0.43%) | 2,688,839 |
22 Sep 2023 | INR | 11.95 | 12.04 | 11.48 | 11.71 | 11.71 | -0.16 (-1.35%) | 2,118,088 |
21 Sep 2023 | INR | 12.01 | 12.24 | 11.63 | 11.87 | 11.87 | -0.13 (-1.08%) | 1,802,601 |
20 Sep 2023 | INR | 12.01 | 12.45 | 11.83 | 12 | 12 | -0.12 (-0.99%) | 3,570,107 |
18 Sep 2023 | INR | 13.18 | 13.18 | 12.05 | 12.12 | 12.12 | -0.82 (-6.34%) | 2,827,867 |
15 Sep 2023 | INR | 12.1 | 13.21 | 11.8 | 12.94 | 12.94 | +0.93 (+7.74%) | 8,514,844 |
14 Sep 2023 | INR | 12.39 | 12.55 | 11.82 | 12.01 | 12.01 | -0.27 (-2.20%) | 9,130,990 |
13 Sep 2023 | INR | 11.88 | 12.44 | 11.3 | 12.28 | 12.28 | +0.51 (+4.33%) | 3,498,473 |
12 Sep 2023 | INR | 13.03 | 13.2 | 11.53 | 11.77 | 11.77 | -1.04 (-8.12%) | 6,578,542 |
11 Sep 2023 | INR | 13.8 | 13.86 | 12.4 | 12.81 | 12.81 | -0.57 (-4.26%) | 3,410,253 |
8 Sep 2023 | INR | 14.16 | 14.37 | 13.3 | 13.38 | 13.38 | -0.69 (-4.90%) | 2,605,165 |
7 Sep 2023 | INR | 13.97 | 14.45 | 13.76 | 14.07 | 14.07 | +0.17 (+1.22%) | 6,258,923 |
6 Sep 2023 | INR | 14.22 | 14.38 | 13.75 | 13.9 | 13.9 | -0.17 (-1.21%) | 5,300,674 |
5 Sep 2023 | INR | 13.4 | 14.2 | 12.75 | 14.07 | 14.07 | +0.64 (+4.77%) | 11,779,628 |
4 Sep 2023 | INR | 11.52 | 13.5 | 11.52 | 13.43 | 13.43 | +2.18 (+19.38%) | 19,437,172 |
1 Sep 2023 | INR | 10.6 | 11.57 | 10.31 | 11.25 | 11.25 | +0.71 (+6.74%) | 4,495,232 |