Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 33.86 | 33.86 | 32.37 | 32.45 | 32.45 | -0.75 (-2.26%) | 27,074 |
13 Oct 2023 | INR | 35.05 | 35.05 | 33.15 | 33.2 | 33.2 | -1.16 (-3.38%) | 19,934 |
12 Oct 2023 | INR | 32.74 | 35 | 32.73 | 34.36 | 34.36 | +1.54 (+4.69%) | 23,934 |
11 Oct 2023 | INR | 33.35 | 34.25 | 32.8 | 32.82 | 32.82 | +0.1 (+0.31%) | 31,279 |
10 Oct 2023 | INR | 30.74 | 33 | 30.74 | 32.72 | 32.72 | +2.54 (+8.42%) | 25,999 |
9 Oct 2023 | INR | 31.76 | 31.76 | 29.89 | 30.18 | 30.18 | -0.96 (-3.08%) | 46,621 |
6 Oct 2023 | INR | 31.01 | 31.21 | 31.01 | 31.14 | 31.14 | +0.29 (+0.94%) | 195 |
5 Oct 2023 | INR | 31.14 | 32.49 | 30.6 | 30.85 | 30.85 | +0.2 (+0.65%) | 21,244 |
4 Oct 2023 | INR | 31.55 | 31.88 | 30.11 | 30.65 | 30.65 | -0.87 (-2.76%) | 12,851 |
3 Oct 2023 | INR | 31.31 | 31.69 | 31.31 | 31.52 | 31.52 | -0.04 (-0.13%) | 321 |
29 Sep 2023 | INR | 31.86 | 31.86 | 31.56 | 31.56 | 31.56 | -0.5 (-1.56%) | 1,071 |
28 Sep 2023 | INR | 31.04 | 32.25 | 31.04 | 32.06 | 32.06 | +0.39 (+1.23%) | 693 |
27 Sep 2023 | INR | 30.9 | 32.51 | 30.55 | 31.67 | 31.67 | +0.35 (+1.12%) | 48,385 |
26 Sep 2023 | INR | 31.81 | 32.04 | 30.8 | 31.32 | 31.32 | -0.42 (-1.32%) | 4,314 |
25 Sep 2023 | INR | 31.9 | 33.31 | 31.11 | 31.74 | 31.74 | -0.14 (-0.44%) | 83,840 |
22 Sep 2023 | INR | 30.84 | 32.2 | 30.61 | 31.88 | 31.88 | +1.67 (+5.53%) | 13,916 |
21 Sep 2023 | INR | 31.41 | 31.65 | 29.9 | 30.21 | 30.21 | -0.92 (-2.96%) | 17,529 |
20 Sep 2023 | INR | 31.43 | 32.19 | 31 | 31.13 | 31.13 | -0.94 (-2.93%) | 19,305 |
18 Sep 2023 | INR | 31.51 | 32.59 | 30.9 | 32.07 | 32.07 | +0.34 (+1.07%) | 17,609 |
15 Sep 2023 | INR | 31.5 | 32.95 | 31.36 | 31.73 | 31.73 | -0.36 (-1.12%) | 31,912 |
14 Sep 2023 | INR | 32 | 33.19 | 31.79 | 32.09 | 32.09 | +0.5 (+1.58%) | 50,839 |
13 Sep 2023 | INR | 30.18 | 33.25 | 30.18 | 31.59 | 31.59 | -0.35 (-1.10%) | 57,028 |
12 Sep 2023 | INR | 35.29 | 35.29 | 30.72 | 31.94 | 31.94 | -3.34 (-9.47%) | 186,335 |
11 Sep 2023 | INR | 34.56 | 36.25 | 34.5 | 35.28 | 35.28 | +0.01 (+0.03%) | 121,440 |
8 Sep 2023 | INR | 35.04 | 35.75 | 33.7 | 35.27 | 35.27 | +0.83 (+2.41%) | 84,252 |
7 Sep 2023 | INR | 33.86 | 35.35 | 33.51 | 34.44 | 34.44 | +0.52 (+1.53%) | 32,918 |
6 Sep 2023 | INR | 36 | 36.14 | 33.8 | 33.92 | 33.92 | -1.68 (-4.72%) | 25,525 |
5 Sep 2023 | INR | 35 | 35.9 | 33.83 | 35.6 | 35.6 | +1.31 (+3.82%) | 78,241 |
4 Sep 2023 | INR | 30.8 | 34.5 | 30.64 | 34.29 | 34.29 | +4.37 (+14.61%) | 82,205 |
1 Sep 2023 | INR | 30.52 | 30.53 | 29.5 | 29.92 | 29.92 | -0.4 (-1.32%) | 8,471 |