Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | INR | 15.7 | 16.4 | 15.7 | 16.1 | 16.1 | -0.3 (-1.83%) | 205,657 |
10 Mar 2023 | INR | 16.55 | 16.9 | 16.25 | 16.4 | 16.4 | -0.15 (-0.91%) | 86,127 |
9 Mar 2023 | INR | 17.15 | 17.15 | 16.3 | 16.55 | 16.55 | -0.35 (-2.07%) | 91,367 |
8 Mar 2023 | INR | 16.85 | 17.1 | 16.25 | 16.9 | 16.9 | -0.05 (-0.29%) | 73,297 |
6 Mar 2023 | INR | 17.65 | 17.65 | 16.95 | 16.95 | 16.95 | -0.25 (-1.45%) | 104,387 |
3 Mar 2023 | INR | 17.35 | 17.35 | 16.5 | 17.2 | 17.2 | +0.35 (+2.08%) | 197,589 |
2 Mar 2023 | INR | 17.4 | 17.4 | 16.7 | 16.85 | 16.85 | -0.15 (-0.88%) | 79,545 |
1 Mar 2023 | INR | 16.7 | 17.2 | 16.35 | 17 | 17 | +0.5 (+3.03%) | 131,794 |
28 Feb 2023 | INR | 16.7 | 16.9 | 16.15 | 16.5 | 16.5 | -0.2 (-1.20%) | 140,439 |
27 Feb 2023 | INR | 17.2 | 17.45 | 16.6 | 16.7 | 16.7 | -0.5 (-2.91%) | 212,187 |
24 Feb 2023 | INR | 17.8 | 17.8 | 17.2 | 17.2 | 17.2 | -0.05 (-0.29%) | 136,039 |
23 Feb 2023 | INR | 17.95 | 18 | 16.9 | 17.25 | 17.25 | -0.4 (-2.27%) | 182,941 |
22 Feb 2023 | INR | 18.1 | 18.8 | 17.4 | 17.65 | 17.65 | -0.45 (-2.49%) | 188,236 |
21 Feb 2023 | INR | 18 | 18.55 | 17.2 | 18.1 | 18.1 | +0.4 (+2.26%) | 265,092 |
20 Feb 2023 | INR | 18.15 | 18.3 | 17.2 | 17.7 | 17.7 | 0.0 (0.0%) | 330,962 |
17 Feb 2023 | INR | 17.35 | 17.7 | 17.05 | 17.7 | 17.7 | +0.8 (+4.73%) | 133,939 |
16 Feb 2023 | INR | 16.45 | 16.9 | 16.2 | 16.9 | 16.9 | +0.8 (+4.97%) | 179,241 |
15 Feb 2023 | INR | 16.5 | 16.9 | 15.6 | 16.1 | 16.1 | -0.1 (-0.62%) | 161,528 |
14 Feb 2023 | INR | 17.1 | 17.1 | 16.05 | 16.2 | 16.2 | -0.5 (-2.99%) | 184,894 |
13 Feb 2023 | INR | 17.15 | 17.15 | 16.2 | 16.7 | 16.7 | +0.15 (+0.91%) | 139,456 |
10 Feb 2023 | INR | 16.6 | 17.2 | 16.05 | 16.55 | 16.55 | -0.05 (-0.30%) | 232,093 |
9 Feb 2023 | INR | 17 | 17 | 16.4 | 16.6 | 16.6 | -0.2 (-1.19%) | 144,945 |
8 Feb 2023 | INR | 17.05 | 17.3 | 16.15 | 16.8 | 16.8 | -0.05 (-0.30%) | 358,656 |
7 Feb 2023 | INR | 17.4 | 17.4 | 16.85 | 16.85 | 16.85 | -0.85 (-4.80%) | 288,946 |
6 Feb 2023 | INR | 17.25 | 17.7 | 16.85 | 17.7 | 17.7 | +0.8 (+4.73%) | 513,241 |
3 Feb 2023 | INR | 16.9 | 17.4 | 15.95 | 16.9 | 16.9 | +0.2 (+1.20%) | 463,684 |
2 Feb 2023 | INR | 16.7 | 17.15 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 655,339 |
1 Feb 2023 | INR | 18.9 | 18.9 | 17.55 | 17.55 | 17.55 | -0.9 (-4.88%) | 433,128 |
31 Jan 2023 | INR | 17.45 | 18.65 | 17 | 18.45 | 18.45 | +0.55 (+3.07%) | 1,783,750 |
30 Jan 2023 | INR | 18.15 | 19.4 | 17.9 | 17.9 | 17.9 | -0.95 (-5.04%) | 569,850 |