Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 27.45 | 29.53 | 27.45 | 28.58 | 28.58 | +1.08 (+3.93%) | 8,935,296 |
13 Oct 2023 | INR | 27.14 | 28.2 | 27.14 | 27.5 | 27.5 | +0.1 (+0.36%) | 2,747,394 |
12 Oct 2023 | INR | 27.84 | 28.18 | 27.27 | 27.4 | 27.4 | -0.23 (-0.83%) | 2,193,066 |
11 Oct 2023 | INR | 27.83 | 28.66 | 27.49 | 27.63 | 27.63 | -0.12 (-0.43%) | 3,513,503 |
10 Oct 2023 | INR | 27.35 | 28.09 | 27.2 | 27.75 | 27.75 | +0.6 (+2.21%) | 3,007,114 |
9 Oct 2023 | INR | 27.6 | 28.19 | 26.85 | 27.15 | 27.15 | -1.46 (-5.10%) | 4,292,609 |
6 Oct 2023 | INR | 27.84 | 29 | 27.59 | 28.61 | 28.61 | +0.85 (+3.06%) | 4,199,113 |
5 Oct 2023 | INR | 27.35 | 27.99 | 26.88 | 27.76 | 27.76 | +0.58 (+2.13%) | 3,556,236 |
4 Oct 2023 | INR | 28.14 | 28.38 | 26.38 | 27.18 | 27.18 | -1.2 (-4.23%) | 4,806,591 |
3 Oct 2023 | INR | 27.17 | 28.69 | 27.17 | 28.38 | 28.38 | +0.76 (+2.75%) | 4,956,292 |
29 Sep 2023 | INR | 27.7 | 28.08 | 27.11 | 27.62 | 27.62 | +0.14 (+0.51%) | 1,539,302 |
28 Sep 2023 | INR | 27.99 | 28.42 | 27.32 | 27.48 | 27.48 | -0.33 (-1.19%) | 4,291,031 |
27 Sep 2023 | INR | 25.61 | 28.07 | 25.61 | 27.81 | 27.81 | +1.91 (+7.37%) | 9,506,224 |
26 Sep 2023 | INR | 26.8 | 27.03 | 25.66 | 25.9 | 25.9 | -0.74 (-2.78%) | 2,165,982 |
25 Sep 2023 | INR | 26.39 | 27.2 | 25.98 | 26.64 | 26.64 | +0.46 (+1.76%) | 3,276,697 |
22 Sep 2023 | INR | 24.52 | 26.4 | 24.25 | 26.18 | 26.18 | +1.7 (+6.94%) | 2,182,800 |
21 Sep 2023 | INR | 24.65 | 25.15 | 24.12 | 24.48 | 24.48 | -0.19 (-0.77%) | 966,183 |
20 Sep 2023 | INR | 24.35 | 25.35 | 24.09 | 24.67 | 24.67 | +0.31 (+1.27%) | 1,290,176 |
18 Sep 2023 | INR | 25.21 | 25.4 | 24.05 | 24.36 | 24.36 | -0.74 (-2.95%) | 1,508,398 |
15 Sep 2023 | INR | 25.9 | 25.96 | 24.9 | 25.1 | 25.1 | -0.49 (-1.91%) | 790,885 |
14 Sep 2023 | INR | 25.78 | 26.26 | 25.3 | 25.59 | 25.59 | -0.05 (-0.20%) | 908,411 |
13 Sep 2023 | INR | 24.01 | 25.84 | 23.37 | 25.64 | 25.64 | +1.52 (+6.30%) | 1,998,842 |
12 Sep 2023 | INR | 27.06 | 27.2 | 23.76 | 24.12 | 24.12 | -2.85 (-10.57%) | 2,749,193 |
11 Sep 2023 | INR | 27.6 | 27.67 | 26.5 | 26.97 | 26.97 | -0.45 (-1.64%) | 1,607,534 |
8 Sep 2023 | INR | 27.86 | 28.4 | 27.31 | 27.42 | 27.42 | -0.34 (-1.22%) | 1,637,689 |
7 Sep 2023 | INR | 28.01 | 28.4 | 27.6 | 27.76 | 27.76 | -0.33 (-1.17%) | 1,008,992 |
6 Sep 2023 | INR | 29.26 | 29.59 | 27.31 | 28.09 | 28.09 | -1.22 (-4.16%) | 2,965,525 |
5 Sep 2023 | INR | 29.11 | 30.09 | 28.8 | 29.31 | 29.31 | +0.2 (+0.69%) | 2,971,292 |
4 Sep 2023 | INR | 29.06 | 29.66 | 28.8 | 29.11 | 29.11 | +0.12 (+0.41%) | 1,045,707 |
1 Sep 2023 | INR | 29 | 29.41 | 28.51 | 28.99 | 28.99 | +0.12 (+0.42%) | 1,100,062 |