Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 65.17 | 66.54 | 65.1 | 65.44 | 65.44 | -1.04 (-1.56%) | 33,893 |
13 Oct 2023 | INR | 65.15 | 67.46 | 65.15 | 66.48 | 66.48 | +1.09 (+1.67%) | 27,765 |
12 Oct 2023 | INR | 66.39 | 66.39 | 65.05 | 65.39 | 65.39 | -0.03 (-0.05%) | 49,894 |
11 Oct 2023 | INR | 66.01 | 66.6 | 65.15 | 65.42 | 65.42 | +0.03 (+0.05%) | 29,268 |
10 Oct 2023 | INR | 64.95 | 65.6 | 64.71 | 65.39 | 65.39 | +0.6 (+0.93%) | 37,369 |
9 Oct 2023 | INR | 65.41 | 67.07 | 64.57 | 64.79 | 64.79 | -3.19 (-4.69%) | 18,282 |
6 Oct 2023 | INR | 68.29 | 69 | 67.4 | 67.98 | 67.98 | +0.3 (+0.44%) | 81,399 |
5 Oct 2023 | INR | 65.35 | 68 | 64.94 | 67.68 | 67.68 | +3.13 (+4.85%) | 115,395 |
4 Oct 2023 | INR | 64.06 | 65.61 | 64.06 | 64.55 | 64.55 | -0.38 (-0.59%) | 28,874 |
3 Oct 2023 | INR | 66.98 | 66.98 | 64.61 | 64.93 | 64.93 | -0.74 (-1.13%) | 46,088 |
29 Sep 2023 | INR | 64.56 | 66.25 | 64.21 | 65.67 | 65.67 | +1.5 (+2.34%) | 75,943 |
28 Sep 2023 | INR | 65 | 65.15 | 63.61 | 64.17 | 64.17 | -0.18 (-0.28%) | 40,814 |
27 Sep 2023 | INR | 64.66 | 65.8 | 63.95 | 64.35 | 64.35 | -0.37 (-0.57%) | 24,852 |
26 Sep 2023 | INR | 64.89 | 65.43 | 64.25 | 64.72 | 64.72 | -0.22 (-0.34%) | 35,223 |
25 Sep 2023 | INR | 65.58 | 65.58 | 64.75 | 64.94 | 64.94 | -0.1 (-0.15%) | 20,600 |
22 Sep 2023 | INR | 65.41 | 65.7 | 64.56 | 65.04 | 65.04 | -0.55 (-0.84%) | 50,484 |
21 Sep 2023 | INR | 66.44 | 66.44 | 65.21 | 65.59 | 65.59 | -0.11 (-0.17%) | 65,416 |
20 Sep 2023 | INR | 65.98 | 67.77 | 65.6 | 65.7 | 65.7 | -0.39 (-0.59%) | 31,295 |
18 Sep 2023 | INR | 66.26 | 67.2 | 65.45 | 66.09 | 66.09 | -0.4 (-0.60%) | 119,540 |
15 Sep 2023 | INR | 68.65 | 68.86 | 65.9 | 66.49 | 66.49 | -2.29 (-3.33%) | 124,016 |
14 Sep 2023 | INR | 67.61 | 69.58 | 67.61 | 68.78 | 68.78 | +0.88 (+1.30%) | 65,156 |
13 Sep 2023 | INR | 65.11 | 68.55 | 65.11 | 67.9 | 67.9 | +0.37 (+0.55%) | 20,908 |
12 Sep 2023 | INR | 71.34 | 71.76 | 66.61 | 67.53 | 67.53 | -3.81 (-5.34%) | 82,255 |
11 Sep 2023 | INR | 71.01 | 72 | 70.65 | 71.34 | 71.34 | +0.52 (+0.73%) | 127,567 |
8 Sep 2023 | INR | 68.06 | 72.5 | 68.06 | 70.82 | 70.82 | +2.72 (+3.99%) | 390,193 |
7 Sep 2023 | INR | 67.89 | 68.95 | 67.78 | 68.1 | 68.1 | +0.21 (+0.31%) | 70,429 |
6 Sep 2023 | INR | 68.01 | 68.9 | 67.1 | 67.89 | 67.89 | -0.43 (-0.63%) | 72,116 |
5 Sep 2023 | INR | 69.44 | 70.31 | 67.95 | 68.32 | 68.32 | -0.13 (-0.19%) | 156,738 |
4 Sep 2023 | INR | 68.15 | 69.8 | 67.85 | 68.45 | 68.45 | +0.31 (+0.45%) | 135,535 |
1 Sep 2023 | INR | 69.49 | 69.49 | 68 | 68.14 | 68.14 | -0.81 (-1.17%) | 92,942 |