Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 16.74 | 16.74 | 15.06 | 15.5 | 15.5 | -0.52 (-3.25%) | 2,816 |
13 Oct 2023 | INR | 16.74 | 17 | 16 | 16.02 | 16.02 | -0.98 (-5.76%) | 1,568 |
12 Oct 2023 | INR | 17.02 | 17.49 | 16.5 | 17 | 17 | -0.68 (-3.85%) | 1,512 |
11 Oct 2023 | INR | 18.08 | 18.08 | 17.02 | 17.68 | 17.68 | -0.81 (-4.38%) | 3,034 |
10 Oct 2023 | INR | 17 | 19.9 | 17 | 18.49 | 18.49 | +0.99 (+5.66%) | 1,438 |
9 Oct 2023 | INR | 18.65 | 18.65 | 16.17 | 17.5 | 17.5 | -1.15 (-6.17%) | 1,697 |
6 Oct 2023 | INR | 17.92 | 18.78 | 16.85 | 18.65 | 18.65 | +0.71 (+3.96%) | 9,016 |
5 Oct 2023 | INR | 16.75 | 18 | 16.75 | 17.94 | 17.94 | +0.94 (+5.53%) | 1,454 |
4 Oct 2023 | INR | 17.5 | 17.5 | 16.04 | 17 | 17 | -0.23 (-1.33%) | 2,601 |
3 Oct 2023 | INR | 16.6 | 18.99 | 16.6 | 17.23 | 17.23 | +0.48 (+2.87%) | 6,665 |
29 Sep 2023 | INR | 16.25 | 16.75 | 15.8 | 16.75 | 16.75 | +0.74 (+4.62%) | 1,907 |
28 Sep 2023 | INR | 15.5 | 16.25 | 15.5 | 16.01 | 16.01 | +0.51 (+3.29%) | 123 |
27 Sep 2023 | INR | 15.74 | 15.74 | 15 | 15.5 | 15.5 | 0.0 (0.0%) | 1,249 |
26 Sep 2023 | INR | 15.5 | 15.73 | 15.5 | 15.5 | 15.5 | +0.27 (+1.77%) | 118 |
25 Sep 2023 | INR | 16 | 16.99 | 14.75 | 15.23 | 15.23 | -1.12 (-6.85%) | 3,406 |
22 Sep 2023 | INR | 16.99 | 16.99 | 16.06 | 16.35 | 16.35 | -0.64 (-3.77%) | 545 |
21 Sep 2023 | INR | 16.05 | 17.05 | 16.05 | 16.99 | 16.99 | +0.29 (+1.74%) | 399 |
20 Sep 2023 | INR | 16.15 | 16.7 | 16.15 | 16.7 | 16.7 | 0.0 (0.0%) | 1,832 |
18 Sep 2023 | INR | 16.75 | 16.75 | 15.5 | 16.7 | 16.7 | +0.22 (+1.33%) | 5,020 |
15 Sep 2023 | INR | 16.75 | 16.75 | 16.02 | 16.48 | 16.48 | +0.4 (+2.49%) | 633 |
14 Sep 2023 | INR | 16.5 | 16.75 | 15.9 | 16.08 | 16.08 | -0.31 (-1.89%) | 3,049 |
13 Sep 2023 | INR | 16.49 | 16.49 | 15.76 | 16.39 | 16.39 | +0.32 (+1.99%) | 6,265 |
12 Sep 2023 | INR | 17 | 17 | 16 | 16.07 | 16.07 | -1.39 (-7.96%) | 1,637 |
11 Sep 2023 | INR | 17 | 17.75 | 16.6 | 17.46 | 17.46 | +0.14 (+0.81%) | 6,486 |
8 Sep 2023 | INR | 17.74 | 18.5 | 16.85 | 17.32 | 17.32 | -0.06 (-0.35%) | 12,454 |
7 Sep 2023 | INR | 17.15 | 18.88 | 16.6 | 17.38 | 17.38 | -0.33 (-1.86%) | 4,347 |
6 Sep 2023 | INR | 16.5 | 17.98 | 16.31 | 17.71 | 17.71 | +0.69 (+4.05%) | 10,167 |
5 Sep 2023 | INR | 17.82 | 18.9 | 16.3 | 17.02 | 17.02 | -0.8 (-4.49%) | 24,804 |
4 Sep 2023 | INR | 15.45 | 18.54 | 15.01 | 17.82 | 17.82 | +2.37 (+15.34%) | 81,221 |
1 Sep 2023 | INR | 14.25 | 16.5 | 14.25 | 15.45 | 15.45 | +0.47 (+3.14%) | 6,456 |