Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 14.01 | 14.05 | 13.7 | 13.83 | 13.83 | -0.15 (-1.07%) | 886,407 |
19 Jan 2023 | INR | 14 | 14.19 | 13.95 | 13.98 | 13.98 | -0.04 (-0.29%) | 1,319,633 |
18 Jan 2023 | INR | 14.17 | 14.25 | 14.01 | 14.02 | 14.02 | -0.11 (-0.78%) | 914,471 |
17 Jan 2023 | INR | 14.25 | 14.4 | 14.06 | 14.13 | 14.13 | -0.12 (-0.84%) | 2,187,234 |
16 Jan 2023 | INR | 14.17 | 14.65 | 14.1 | 14.25 | 14.25 | +0.08 (+0.56%) | 2,544,298 |
13 Jan 2023 | INR | 13.95 | 14.27 | 13.85 | 14.17 | 14.17 | +0.25 (+1.80%) | 2,079,086 |
12 Jan 2023 | INR | 14.34 | 14.4 | 13.8 | 13.92 | 13.92 | -0.34 (-2.38%) | 2,186,955 |
11 Jan 2023 | INR | 14.3 | 14.45 | 14.2 | 14.26 | 14.26 | 0.0 (0.0%) | 1,512,336 |
10 Jan 2023 | INR | 14.58 | 14.64 | 13.9 | 14.26 | 14.26 | -0.29 (-1.99%) | 1,697,520 |
9 Jan 2023 | INR | 14.62 | 14.76 | 14.4 | 14.55 | 14.55 | +0.08 (+0.55%) | 1,786,396 |
6 Jan 2023 | INR | 14.59 | 14.7 | 14.4 | 14.47 | 14.47 | -0.14 (-0.96%) | 1,329,593 |
5 Jan 2023 | INR | 14.57 | 14.81 | 14.34 | 14.61 | 14.61 | +0.16 (+1.11%) | 1,718,375 |
4 Jan 2023 | INR | 14.81 | 14.91 | 14.28 | 14.45 | 14.45 | -0.36 (-2.43%) | 2,211,411 |
3 Jan 2023 | INR | 14.8 | 15.18 | 14.71 | 14.81 | 14.81 | +0.1 (+0.68%) | 2,781,070 |
2 Jan 2023 | INR | 14.45 | 14.83 | 14.4 | 14.71 | 14.71 | +0.31 (+2.15%) | 1,805,970 |
30 Dec 2022 | INR | 14.35 | 14.75 | 14.3 | 14.4 | 14.4 | +0.05 (+0.35%) | 1,818,226 |
29 Dec 2022 | INR | 14.45 | 14.55 | 14.2 | 14.35 | 14.35 | -0.25 (-1.71%) | 2,420,990 |
28 Dec 2022 | INR | 14.8 | 15.2 | 14.55 | 14.6 | 14.6 | -0.2 (-1.35%) | 2,381,200 |
27 Dec 2022 | INR | 14.15 | 14.85 | 14.1 | 14.8 | 14.8 | +0.65 (+4.59%) | 2,796,580 |
26 Dec 2022 | INR | 12.95 | 14.2 | 12.9 | 14.15 | 14.15 | +0.6 (+4.43%) | 6,708,271 |
23 Dec 2022 | INR | 13.75 | 13.85 | 13.55 | 13.55 | 13.55 | -0.7 (-4.91%) | 3,074,558 |
22 Dec 2022 | INR | 14.95 | 15.1 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 5,589,687 |
21 Dec 2022 | INR | 15.85 | 15.9 | 15 | 15 | 15 | -0.75 (-4.76%) | 5,314,469 |
20 Dec 2022 | INR | 15.7 | 15.95 | 15.5 | 15.75 | 15.75 | -0.05 (-0.32%) | 2,675,258 |
19 Dec 2022 | INR | 15.8 | 16.1 | 15.75 | 15.8 | 15.8 | 0.0 (0.0%) | 2,328,685 |
16 Dec 2022 | INR | 15.9 | 16.2 | 15.65 | 15.8 | 15.8 | -0.1 (-0.63%) | 3,853,985 |
15 Dec 2022 | INR | 16.15 | 16.5 | 15.85 | 15.9 | 15.9 | -0.55 (-3.34%) | 4,152,778 |
14 Dec 2022 | INR | 15.8 | 16.55 | 15.7 | 16.45 | 16.45 | +0.65 (+4.11%) | 13,058,485 |
13 Dec 2022 | INR | 16.1 | 16.4 | 15.7 | 15.8 | 15.8 | -0.15 (-0.94%) | 5,543,357 |
12 Dec 2022 | INR | 16 | 16.2 | 15.7 | 15.95 | 15.95 | +0.05 (+0.31%) | 4,492,586 |