Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 45.19 | 45.19 | 42 | 43.73 | 43.73 | +0.67 (+1.56%) | 416,865 |
13 Oct 2023 | INR | 43 | 43.4 | 42 | 43.06 | 43.06 | +0.77 (+1.82%) | 517,826 |
12 Oct 2023 | INR | 42.14 | 43.4 | 41.21 | 42.29 | 42.29 | +0.15 (+0.36%) | 482,407 |
11 Oct 2023 | INR | 42.6 | 42.78 | 41 | 42.14 | 42.14 | +1.39 (+3.41%) | 1,098,182 |
10 Oct 2023 | INR | 39.45 | 40.75 | 39.3 | 40.75 | 40.75 | +1.94 (+5.00%) | 1,262,941 |
9 Oct 2023 | INR | 36.99 | 38.81 | 35.65 | 38.81 | 38.81 | +1.84 (+4.98%) | 974,458 |
6 Oct 2023 | INR | 37 | 37.5 | 36.1 | 36.97 | 36.97 | +0.22 (+0.60%) | 304,300 |
5 Oct 2023 | INR | 36.44 | 36.9 | 36.01 | 36.75 | 36.75 | +1.03 (+2.88%) | 191,906 |
4 Oct 2023 | INR | 35.8 | 36.45 | 35.35 | 35.72 | 35.72 | -0.11 (-0.31%) | 173,606 |
3 Oct 2023 | INR | 36 | 36.5 | 35.4 | 35.83 | 35.83 | +0.15 (+0.42%) | 159,280 |
29 Sep 2023 | INR | 36.9 | 37.49 | 35.5 | 35.68 | 35.68 | -0.63 (-1.74%) | 129,289 |
28 Sep 2023 | INR | 36 | 37.5 | 35.5 | 36.31 | 36.31 | +0.58 (+1.62%) | 222,326 |
27 Sep 2023 | INR | 35 | 36 | 34.9 | 35.73 | 35.73 | +0.86 (+2.47%) | 185,690 |
26 Sep 2023 | INR | 36 | 36 | 34.7 | 34.87 | 34.87 | -0.03 (-0.09%) | 97,476 |
25 Sep 2023 | INR | 35.61 | 36.39 | 34.8 | 34.9 | 34.9 | -0.71 (-1.99%) | 202,574 |
22 Sep 2023 | INR | 36.26 | 36.3 | 35.4 | 35.61 | 35.61 | +0.15 (+0.42%) | 188,436 |
21 Sep 2023 | INR | 36 | 36.39 | 35.15 | 35.46 | 35.46 | -0.23 (-0.64%) | 139,444 |
20 Sep 2023 | INR | 35.65 | 36.24 | 35 | 35.69 | 35.69 | +0.02 (+0.06%) | 164,460 |
18 Sep 2023 | INR | 36.8 | 36.99 | 35.5 | 35.67 | 35.67 | -0.36 (-1.00%) | 207,609 |
15 Sep 2023 | INR | 37.48 | 37.48 | 35.9 | 36.03 | 36.03 | -0.04 (-0.11%) | 167,068 |
14 Sep 2023 | INR | 36 | 36.99 | 35.65 | 36.07 | 36.07 | +0.42 (+1.18%) | 194,865 |
13 Sep 2023 | INR | 35.56 | 36.5 | 35.5 | 35.65 | 35.65 | -0.21 (-0.59%) | 153,664 |
12 Sep 2023 | INR | 36.62 | 36.99 | 35.7 | 35.86 | 35.86 | -0.75 (-2.05%) | 339,616 |
11 Sep 2023 | INR | 37 | 37.4 | 36.4 | 36.61 | 36.61 | -0.11 (-0.30%) | 167,415 |
8 Sep 2023 | INR | 37.88 | 37.88 | 36.01 | 36.72 | 36.72 | -0.23 (-0.62%) | 197,554 |
7 Sep 2023 | INR | 37.5 | 37.8 | 36.7 | 36.95 | 36.95 | -0.28 (-0.75%) | 219,756 |
6 Sep 2023 | INR | 38.45 | 38.5 | 36.15 | 37.23 | 37.23 | -0.01 (-0.03%) | 274,812 |
5 Sep 2023 | INR | 37.65 | 38.47 | 36.11 | 37.24 | 37.24 | -0.39 (-1.04%) | 384,102 |
4 Sep 2023 | INR | 39.48 | 40.1 | 37.11 | 37.63 | 37.63 | -1.4 (-3.59%) | 289,012 |
1 Sep 2023 | INR | 39.95 | 40 | 38 | 39.03 | 39.03 | -0.31 (-0.79%) | 173,691 |