Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 84.49 | 84.98 | 80.2 | 81.12 | 81.12 | -2.39 (-2.86%) | 144,158 |
13 Oct 2023 | INR | 75.59 | 86.4 | 74.5 | 83.51 | 83.51 | +7.77 (+10.26%) | 703,331 |
12 Oct 2023 | INR | 76 | 76.89 | 74.5 | 75.74 | 75.74 | -0.17 (-0.22%) | 56,880 |
11 Oct 2023 | INR | 75.01 | 77.19 | 75.01 | 75.91 | 75.91 | +1.33 (+1.78%) | 75,552 |
10 Oct 2023 | INR | 75 | 75.95 | 74.41 | 74.58 | 74.58 | +0.31 (+0.42%) | 84,403 |
9 Oct 2023 | INR | 75.61 | 75.96 | 73.9 | 74.27 | 74.27 | -3.07 (-3.97%) | 112,319 |
6 Oct 2023 | INR | 79.89 | 79.89 | 77.21 | 77.34 | 77.34 | -1.17 (-1.49%) | 63,178 |
5 Oct 2023 | INR | 81.48 | 81.5 | 78.1 | 78.51 | 78.51 | -0.8 (-1.01%) | 87,590 |
4 Oct 2023 | INR | 73.97 | 85 | 73 | 79.31 | 79.31 | +5.34 (+7.22%) | 191,673 |
3 Oct 2023 | INR | 76.13 | 76.5 | 73.5 | 73.97 | 73.97 | -2.16 (-2.84%) | 72,607 |
29 Sep 2023 | INR | 74.75 | 76.55 | 74.05 | 76.13 | 76.13 | +1.76 (+2.37%) | 62,452 |
28 Sep 2023 | INR | 75.01 | 76.1 | 74 | 74.37 | 74.37 | -0.72 (-0.96%) | 54,317 |
27 Sep 2023 | INR | 76 | 77.25 | 75 | 75.09 | 75.09 | -2.03 (-2.63%) | 93,023 |
26 Sep 2023 | INR | 77.7 | 77.79 | 77 | 77.12 | 77.12 | +0.02 (+0.03%) | 32,088 |
25 Sep 2023 | INR | 77.81 | 78.38 | 77 | 77.1 | 77.1 | -0.55 (-0.71%) | 48,847 |
22 Sep 2023 | INR | 79.7 | 79.8 | 77.41 | 77.65 | 77.65 | -0.86 (-1.10%) | 86,888 |
21 Sep 2023 | INR | 79.84 | 81.99 | 78.11 | 78.51 | 78.51 | -1.42 (-1.78%) | 83,105 |
20 Sep 2023 | INR | 82.24 | 82.24 | 79.2 | 79.93 | 79.93 | -2.56 (-3.10%) | 119,033 |
18 Sep 2023 | INR | 80.2 | 83.9 | 78.65 | 82.49 | 82.49 | +2.28 (+2.84%) | 179,968 |
15 Sep 2023 | INR | 80.7 | 82 | 79.25 | 80.21 | 80.21 | -0.46 (-0.57%) | 95,249 |
14 Sep 2023 | INR | 80.2 | 82.25 | 80.06 | 80.67 | 80.67 | -0.21 (-0.26%) | 81,446 |
13 Sep 2023 | INR | 79 | 82.4 | 77.51 | 80.88 | 80.88 | +1.87 (+2.37%) | 155,223 |
12 Sep 2023 | INR | 84.1 | 86.9 | 77 | 79.01 | 79.01 | -5.21 (-6.19%) | 310,226 |
11 Sep 2023 | INR | 87.5 | 87.5 | 83.95 | 84.22 | 84.22 | -3.57 (-4.07%) | 299,168 |
8 Sep 2023 | INR | 91.06 | 92.45 | 86.2 | 87.79 | 87.79 | -3.76 (-4.11%) | 263,710 |
7 Sep 2023 | INR | 92.36 | 94 | 90.15 | 91.55 | 91.55 | -0.69 (-0.75%) | 302,150 |
6 Sep 2023 | INR | 87.19 | 93 | 83.85 | 92.24 | 92.24 | +5.05 (+5.79%) | 688,316 |
5 Sep 2023 | INR | 83.39 | 90.45 | 82.51 | 87.19 | 87.19 | +4.8 (+5.83%) | 780,721 |
4 Sep 2023 | INR | 83.45 | 84.95 | 81 | 82.39 | 82.39 | -0.1 (-0.12%) | 181,703 |
1 Sep 2023 | INR | 83.02 | 84.7 | 82 | 82.49 | 82.49 | -0.24 (-0.29%) | 196,136 |