Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 11.24 | 11.24 | 10.75 | 10.8 | 10.8 | -0.12 (-1.10%) | 9,539 |
19 Jan 2023 | INR | 10.83 | 11.2 | 10.83 | 10.92 | 10.92 | -0.21 (-1.89%) | 6,265 |
18 Jan 2023 | INR | 10.92 | 11.24 | 10.71 | 11.13 | 11.13 | +0.39 (+3.63%) | 41,302 |
17 Jan 2023 | INR | 11 | 11.13 | 10.7 | 10.74 | 10.74 | -0.11 (-1.01%) | 18,572 |
16 Jan 2023 | INR | 11 | 11 | 10.7 | 10.85 | 10.85 | +0.09 (+0.84%) | 11,411 |
13 Jan 2023 | INR | 10.82 | 11.15 | 10.6 | 10.76 | 10.76 | +0.04 (+0.37%) | 59,470 |
12 Jan 2023 | INR | 10.75 | 10.88 | 10.55 | 10.72 | 10.72 | +0.08 (+0.75%) | 27,099 |
11 Jan 2023 | INR | 11.17 | 11.32 | 10.55 | 10.64 | 10.64 | -0.36 (-3.27%) | 50,650 |
10 Jan 2023 | INR | 10.93 | 11.21 | 10.93 | 11 | 11 | -0.15 (-1.35%) | 18,041 |
9 Jan 2023 | INR | 11.47 | 11.47 | 11 | 11.15 | 11.15 | -0.06 (-0.54%) | 23,605 |
6 Jan 2023 | INR | 11.51 | 11.56 | 11.1 | 11.21 | 11.21 | -0.19 (-1.67%) | 10,590 |
5 Jan 2023 | INR | 11.57 | 11.57 | 11.2 | 11.4 | 11.4 | -0.13 (-1.13%) | 17,191 |
4 Jan 2023 | INR | 11.55 | 11.68 | 11.35 | 11.53 | 11.53 | -0.16 (-1.37%) | 2,108 |
3 Jan 2023 | INR | 11.77 | 11.92 | 11.63 | 11.69 | 11.69 | -0.01 (-0.09%) | 8,327 |
2 Jan 2023 | INR | 11.8 | 11.87 | 11.58 | 11.7 | 11.7 | +0.23 (+2.01%) | 13,262 |
30 Dec 2022 | INR | 11.62 | 11.75 | 11.39 | 11.47 | 11.47 | +0.17 (+1.50%) | 11,372 |
29 Dec 2022 | INR | 11.5 | 11.99 | 11.2 | 11.3 | 11.3 | -0.38 (-3.25%) | 11,012 |
28 Dec 2022 | INR | 10.83 | 11.9 | 10.83 | 11.68 | 11.68 | +0.36 (+3.18%) | 13,431 |
27 Dec 2022 | INR | 11.27 | 11.53 | 11 | 11.32 | 11.32 | +0.07 (+0.62%) | 17,658 |
26 Dec 2022 | INR | 10.65 | 11.3 | 10.65 | 11.25 | 11.25 | +0.52 (+4.85%) | 29,337 |
23 Dec 2022 | INR | 11.43 | 11.43 | 10.6 | 10.73 | 10.73 | -0.86 (-7.42%) | 45,316 |
22 Dec 2022 | INR | 12.13 | 12.13 | 11.4 | 11.59 | 11.59 | -0.45 (-3.74%) | 25,170 |
21 Dec 2022 | INR | 12.5 | 12.9 | 11.8 | 12.04 | 12.04 | -0.8 (-6.23%) | 42,856 |
20 Dec 2022 | INR | 12.77 | 13 | 12.7 | 12.84 | 12.84 | +0.21 (+1.66%) | 20,374 |
19 Dec 2022 | INR | 13.21 | 13.82 | 12.6 | 12.63 | 12.63 | -0.68 (-5.11%) | 49,719 |
16 Dec 2022 | INR | 13.9 | 14.03 | 13.06 | 13.31 | 13.31 | -0.13 (-0.97%) | 86,395 |
15 Dec 2022 | INR | 12.9 | 13.95 | 12.87 | 13.44 | 13.44 | +0.45 (+3.46%) | 159,779 |
14 Dec 2022 | INR | 11.8 | 13.65 | 11.8 | 12.99 | 12.99 | +0.96 (+7.98%) | 176,558 |
13 Dec 2022 | INR | 12.24 | 12.4 | 11.91 | 12.03 | 12.03 | +0.11 (+0.92%) | 42,532 |
12 Dec 2022 | INR | 11.74 | 12.35 | 11.15 | 11.92 | 11.92 | +0.43 (+3.74%) | 114,543 |