Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 20 | 20.35 | 19.75 | 19.9 | 19.9 | -0.2 (-1.00%) | 423,435 |
10 Apr 2024 | INR | 19.75 | 22.25 | 19.75 | 20.1 | 20.1 | +0.35 (+1.77%) | 1,529,529 |
9 Apr 2024 | INR | 20.2 | 20.3 | 19.6 | 19.75 | 19.75 | -0.4 (-1.99%) | 70,930 |
8 Apr 2024 | INR | 20.15 | 21 | 19.9 | 20.15 | 20.15 | -0.25 (-1.23%) | 76,287 |
5 Apr 2024 | INR | 21.25 | 21.3 | 20.3 | 20.4 | 20.4 | -0.65 (-3.09%) | 473,931 |
4 Apr 2024 | INR | 22.85 | 23.25 | 20.8 | 21.05 | 21.05 | -1.75 (-7.68%) | 914,344 |
3 Apr 2024 | INR | 21.7 | 23.3 | 20.75 | 22.8 | 22.8 | +1.35 (+6.29%) | 4,915,539 |
2 Apr 2024 | INR | 17.6 | 21.45 | 17.6 | 21.45 | 21.45 | +3.55 (+19.83%) | 1,873,361 |
1 Apr 2024 | INR | 17.1 | 18.25 | 17.05 | 17.9 | 17.9 | +1.15 (+6.87%) | 118,076 |
28 Mar 2024 | INR | 17.45 | 17.8 | 16.7 | 16.75 | 16.75 | -0.2 (-1.18%) | 177,641 |
27 Mar 2024 | INR | 17.3 | 17.75 | 16.6 | 16.95 | 16.95 | -0.5 (-2.87%) | 748,635 |
26 Mar 2024 | INR | 17.7 | 18.5 | 17.2 | 17.45 | 17.45 | -0.3 (-1.69%) | 1,009,290 |
22 Mar 2024 | INR | 18.3 | 18.3 | 17.5 | 17.75 | 17.75 | -0.2 (-1.11%) | 240,938 |
21 Mar 2024 | INR | 18.45 | 18.45 | 17.55 | 17.95 | 17.95 | -0.25 (-1.37%) | 44,167 |
20 Mar 2024 | INR | 18.45 | 18.45 | 18 | 18.2 | 18.2 | +0.3 (+1.68%) | 325,622 |
19 Mar 2024 | INR | 18.4 | 18.45 | 17.5 | 17.9 | 17.9 | -0.15 (-0.83%) | 307,499 |
18 Mar 2024 | INR | 18.65 | 19.15 | 17.85 | 18.05 | 18.05 | -1.15 (-5.99%) | 600,193 |
15 Mar 2024 | INR | 19.85 | 20.8 | 18.85 | 19.2 | 19.2 | -0.65 (-3.27%) | 713,611 |
14 Mar 2024 | INR | 16.35 | 19.85 | 16.3 | 19.85 | 19.85 | +3.3 (+19.94%) | 1,474,926 |
13 Mar 2024 | INR | 17.55 | 17.95 | 15.95 | 16.55 | 16.55 | -1.25 (-7.02%) | 272,443 |
12 Mar 2024 | INR | 18.35 | 18.8 | 17.5 | 17.8 | 17.8 | -0.65 (-3.52%) | 74,738 |
11 Mar 2024 | INR | 19.4 | 19.4 | 18.05 | 18.45 | 18.45 | -0.45 (-2.38%) | 63,661 |
7 Mar 2024 | INR | 18.45 | 19.5 | 18.15 | 18.9 | 18.9 | +0.45 (+2.44%) | 557,526 |
6 Mar 2024 | INR | 18.8 | 19.3 | 18.15 | 18.45 | 18.45 | -0.35 (-1.86%) | 1,100,884 |
5 Mar 2024 | INR | 19.15 | 19.45 | 18.4 | 18.8 | 18.8 | -0.35 (-1.83%) | 349,791 |
4 Mar 2024 | INR | 19.3 | 19.85 | 18.3 | 19.15 | 19.15 | -0.4 (-2.05%) | 109,023 |
1 Mar 2024 | INR | 19.85 | 20.4 | 19.3 | 19.55 | 19.55 | +0.35 (+1.82%) | 338,839 |
29 Feb 2024 | INR | 20 | 20 | 19 | 19.2 | 19.2 | -0.15 (-0.78%) | 353,137 |
28 Feb 2024 | INR | 20.65 | 20.65 | 18.5 | 19.35 | 19.35 | -1.1 (-5.38%) | 246,864 |
27 Feb 2024 | INR | 20.3 | 20.7 | 20.1 | 20.45 | 20.45 | +0.2 (+0.99%) | 296,872 |