Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 6.28 | 6.41 | 6.21 | 6.33 | 6.33 | +0.05 (+0.80%) | 41,233 |
13 Oct 2023 | INR | 6.01 | 6.5 | 6.01 | 6.28 | 6.28 | +0.22 (+3.63%) | 89,421 |
12 Oct 2023 | INR | 6.17 | 6.17 | 6 | 6.06 | 6.06 | -0.04 (-0.66%) | 35,037 |
11 Oct 2023 | INR | 6.01 | 6.3 | 5.9 | 6.1 | 6.1 | +0.09 (+1.50%) | 57,213 |
10 Oct 2023 | INR | 5.6 | 6.1 | 5.6 | 6.01 | 6.01 | +0.13 (+2.21%) | 78,077 |
9 Oct 2023 | INR | 6.1 | 6.22 | 5.76 | 5.88 | 5.88 | -0.27 (-4.39%) | 54,765 |
6 Oct 2023 | INR | 6.24 | 6.24 | 5.97 | 6.15 | 6.15 | +0.1 (+1.65%) | 17,303 |
5 Oct 2023 | INR | 6.07 | 6.21 | 5.8 | 6.05 | 6.05 | +0.01 (+0.17%) | 38,937 |
4 Oct 2023 | INR | 6.3 | 6.3 | 5.95 | 6.04 | 6.04 | -0.18 (-2.89%) | 61,614 |
3 Oct 2023 | INR | 6.26 | 6.46 | 6.01 | 6.22 | 6.22 | -0.04 (-0.64%) | 62,024 |
29 Sep 2023 | INR | 6.1 | 6.42 | 6 | 6.26 | 6.26 | +0.25 (+4.16%) | 82,403 |
28 Sep 2023 | INR | 6.8 | 6.8 | 5.61 | 6.01 | 6.01 | -0.55 (-8.38%) | 74,026 |
27 Sep 2023 | INR | 6.64 | 6.64 | 6.35 | 6.56 | 6.56 | +0.06 (+0.92%) | 23,471 |
26 Sep 2023 | INR | 6.55 | 6.68 | 6.26 | 6.5 | 6.5 | +0.24 (+3.83%) | 26,386 |
25 Sep 2023 | INR | 6.2 | 6.38 | 5.86 | 6.26 | 6.26 | +0.06 (+0.97%) | 54,386 |
22 Sep 2023 | INR | 6.31 | 6.54 | 6.15 | 6.2 | 6.2 | -0.11 (-1.74%) | 59,935 |
21 Sep 2023 | INR | 6.53 | 6.59 | 6.25 | 6.31 | 6.31 | -0.22 (-3.37%) | 53,339 |
20 Sep 2023 | INR | 6.69 | 6.69 | 6.15 | 6.53 | 6.53 | -0.14 (-2.10%) | 65,706 |
18 Sep 2023 | INR | 6.73 | 6.8 | 6.45 | 6.67 | 6.67 | -0.05 (-0.74%) | 45,164 |
15 Sep 2023 | INR | 6.93 | 6.98 | 6.65 | 6.72 | 6.72 | -0.07 (-1.03%) | 42,143 |
14 Sep 2023 | INR | 6.77 | 6.85 | 6.5 | 6.79 | 6.79 | +0.15 (+2.26%) | 89,943 |
13 Sep 2023 | INR | 7 | 7.19 | 6.31 | 6.64 | 6.64 | -0.19 (-2.78%) | 90,116 |
12 Sep 2023 | INR | 7.2 | 7.59 | 6.21 | 6.83 | 6.83 | -0.61 (-8.20%) | 142,944 |
11 Sep 2023 | INR | 7.45 | 7.8 | 7.26 | 7.44 | 7.44 | +0.18 (+2.48%) | 263,403 |
8 Sep 2023 | INR | 6.63 | 7.75 | 6.6 | 7.26 | 7.26 | +0.8 (+12.38%) | 410,705 |
7 Sep 2023 | INR | 6.1 | 6.7 | 6.1 | 6.46 | 6.46 | +0.45 (+7.49%) | 320,271 |
6 Sep 2023 | INR | 5.97 | 6.33 | 5.51 | 6.01 | 6.01 | +0.27 (+4.70%) | 342,780 |
5 Sep 2023 | INR | 5.6 | 5.75 | 5.59 | 5.74 | 5.74 | +0.26 (+4.74%) | 177,006 |
4 Sep 2023 | INR | 5.45 | 5.55 | 5.31 | 5.48 | 5.48 | +0.12 (+2.24%) | 41,490 |
1 Sep 2023 | INR | 5.44 | 5.44 | 5.3 | 5.36 | 5.36 | +0.03 (+0.56%) | 37,440 |