Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | INR | 14.9 | 15.5 | 14.6 | 15 | 15 | +0.1 (+0.67%) | 19,703 |
18 Oct 2023 | INR | 15.6 | 15.6 | 14.5 | 14.9 | 14.9 | -0.25 (-1.65%) | 23,281 |
17 Oct 2023 | INR | 15.65 | 15.65 | 15 | 15.15 | 15.15 | -0.15 (-0.98%) | 22,707 |
16 Oct 2023 | INR | 15.25 | 15.8 | 15.25 | 15.3 | 15.3 | +0.15 (+0.99%) | 33,085 |
13 Oct 2023 | INR | 15.15 | 15.55 | 14.9 | 15.15 | 15.15 | 0.0 (0.0%) | 5,409 |
12 Oct 2023 | INR | 15.15 | 15.2 | 14.8 | 15.15 | 15.15 | +0.15 (+1%) | 11,817 |
11 Oct 2023 | INR | 15.2 | 15.2 | 14.5 | 15 | 15 | -0.2 (-1.32%) | 15,535 |
10 Oct 2023 | INR | 15.3 | 15.6 | 14.55 | 15.2 | 15.2 | -0.1 (-0.65%) | 19,314 |
9 Oct 2023 | INR | 15.9 | 15.9 | 15.05 | 15.3 | 15.3 | -0.3 (-1.92%) | 22,074 |
6 Oct 2023 | INR | 15.55 | 16 | 15 | 15.6 | 15.6 | +0.05 (+0.32%) | 28,845 |
5 Oct 2023 | INR | 16 | 16 | 15.05 | 15.55 | 15.55 | +0.2 (+1.30%) | 20,666 |
4 Oct 2023 | INR | 16 | 16 | 15.25 | 15.35 | 15.35 | -0.7 (-4.36%) | 46,636 |
3 Oct 2023 | INR | 15.75 | 16.25 | 15.5 | 16.05 | 16.05 | +0.55 (+3.55%) | 47,225 |
29 Sep 2023 | INR | 16 | 16 | 15.2 | 15.5 | 15.5 | -0.5 (-3.13%) | 59,368 |
28 Sep 2023 | INR | 16.8 | 16.8 | 15.7 | 16 | 16 | -0.45 (-2.74%) | 37,726 |
27 Sep 2023 | INR | 16.4 | 16.6 | 16.05 | 16.45 | 16.45 | +0.45 (+2.81%) | 38,552 |
26 Sep 2023 | INR | 16.95 | 18 | 15.6 | 16 | 16 | -1.3 (-7.51%) | 424,337 |
25 Sep 2023 | INR | 18 | 18.45 | 17.3 | 17.3 | 17.3 | -1.9 (-9.90%) | 286,943 |
22 Sep 2023 | INR | 21.65 | 22.7 | 19.2 | 19.2 | 19.2 | -2.1 (-9.86%) | 1,034,933 |
21 Sep 2023 | INR | 19.45 | 21.3 | 19.45 | 21.3 | 21.3 | +3.55 (+20%) | 2,593,123 |
20 Sep 2023 | INR | 14.7 | 17.75 | 14.7 | 17.75 | 17.75 | +2.95 (+19.93%) | 974,248 |
18 Sep 2023 | INR | 15.4 | 15.4 | 14.55 | 14.8 | 14.8 | +0.05 (+0.34%) | 31,657 |
15 Sep 2023 | INR | 14.65 | 15.15 | 14.6 | 14.75 | 14.75 | +0.15 (+1.03%) | 22,185 |
14 Sep 2023 | INR | 14.85 | 15.4 | 14.45 | 14.6 | 14.6 | +0.15 (+1.04%) | 50,244 |
13 Sep 2023 | INR | 14.3 | 14.85 | 13.85 | 14.45 | 14.45 | +0.45 (+3.21%) | 30,356 |
12 Sep 2023 | INR | 14.9 | 15 | 13.8 | 14 | 14 | -0.95 (-6.35%) | 71,701 |
11 Sep 2023 | INR | 15.7 | 15.95 | 14.8 | 14.95 | 14.95 | -0.45 (-2.92%) | 62,979 |
8 Sep 2023 | INR | 16 | 16.25 | 15.15 | 15.4 | 15.4 | -0.6 (-3.75%) | 50,952 |
7 Sep 2023 | INR | 16.2 | 16.4 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 54,753 |
6 Sep 2023 | INR | 16.05 | 16.2 | 15.5 | 16.05 | 16.05 | +0.25 (+1.58%) | 52,723 |