Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 76.99 | 78 | 75.51 | 76.47 | 76.47 | -0.61 (-0.79%) | 130,946 |
13 Oct 2023 | INR | 77 | 78.5 | 75 | 77.08 | 77.08 | -0.29 (-0.37%) | 189,974 |
12 Oct 2023 | INR | 76.95 | 78.49 | 74.91 | 77.37 | 77.37 | +0.42 (+0.55%) | 183,024 |
11 Oct 2023 | INR | 79.19 | 79.19 | 76.5 | 76.95 | 76.95 | -1.4 (-1.79%) | 155,624 |
10 Oct 2023 | INR | 79.8 | 79.9 | 74 | 78.35 | 78.35 | +2.91 (+3.86%) | 190,171 |
9 Oct 2023 | INR | 77.85 | 78 | 73.01 | 75.44 | 75.44 | -2.55 (-3.27%) | 199,288 |
6 Oct 2023 | INR | 78.47 | 78.75 | 77.6 | 77.99 | 77.99 | -0.47 (-0.60%) | 59,308 |
5 Oct 2023 | INR | 79.01 | 79.84 | 77.5 | 78.46 | 78.46 | -0.35 (-0.44%) | 112,440 |
4 Oct 2023 | INR | 80 | 80 | 78.35 | 78.81 | 78.81 | -1.33 (-1.66%) | 80,153 |
3 Oct 2023 | INR | 78.9 | 80.69 | 78.28 | 80.14 | 80.14 | +1.12 (+1.42%) | 51,828 |
29 Sep 2023 | INR | 80.15 | 80.2 | 78.25 | 79.02 | 79.02 | -0.01 (-0.01%) | 123,115 |
28 Sep 2023 | INR | 79 | 80.7 | 78.61 | 79.03 | 79.03 | +0.42 (+0.53%) | 78,717 |
27 Sep 2023 | INR | 79.01 | 79.66 | 78.01 | 78.61 | 78.61 | -0.29 (-0.37%) | 198,550 |
26 Sep 2023 | INR | 78.05 | 79.9 | 78 | 78.9 | 78.9 | +0.85 (+1.09%) | 114,125 |
25 Sep 2023 | INR | 80.6 | 80.99 | 76.6 | 78.05 | 78.05 | -0.23 (-0.29%) | 353,079 |
22 Sep 2023 | INR | 74.4 | 78.8 | 74.4 | 78.28 | 78.28 | +3.84 (+5.16%) | 44,033 |
21 Sep 2023 | INR | 74.52 | 76.39 | 73.9 | 74.44 | 74.44 | -1.86 (-2.44%) | 28,025 |
20 Sep 2023 | INR | 76.8 | 77.89 | 73.5 | 76.3 | 76.3 | -0.18 (-0.24%) | 25,431 |
18 Sep 2023 | INR | 77 | 78.2 | 75.8 | 76.48 | 76.48 | +0.06 (+0.08%) | 23,148 |
15 Sep 2023 | INR | 75.48 | 78.8 | 75.48 | 76.42 | 76.42 | +0.75 (+0.99%) | 60,183 |
14 Sep 2023 | INR | 75.56 | 77.25 | 75 | 75.67 | 75.67 | +0.23 (+0.30%) | 11,460 |
13 Sep 2023 | INR | 75.25 | 75.94 | 73.6 | 75.44 | 75.44 | +1.62 (+2.19%) | 32,217 |
12 Sep 2023 | INR | 79.58 | 79.58 | 72.01 | 73.82 | 73.82 | -4.2 (-5.38%) | 44,524 |
11 Sep 2023 | INR | 80 | 80 | 77.8 | 78.02 | 78.02 | -1.15 (-1.45%) | 45,819 |
8 Sep 2023 | INR | 81.5 | 81.99 | 79 | 79.17 | 79.17 | -0.59 (-0.74%) | 35,803 |
7 Sep 2023 | INR | 79 | 81.45 | 79 | 79.76 | 79.76 | -0.64 (-0.80%) | 34,479 |
6 Sep 2023 | INR | 82.2 | 82.5 | 79.51 | 80.4 | 80.4 | -0.77 (-0.95%) | 49,960 |
5 Sep 2023 | INR | 80.5 | 82.2 | 80.2 | 81.17 | 81.17 | +0.67 (+0.83%) | 46,634 |
4 Sep 2023 | INR | 81 | 82.5 | 79.5 | 80.5 | 80.5 | +1.77 (+2.25%) | 101,332 |
1 Sep 2023 | INR | 81 | 82.74 | 77 | 78.73 | 78.73 | -2.75 (-3.38%) | 151,169 |