Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 6.09 | 6.85 | 5.86 | 6.2 | 6.2 | +0.22 (+3.68%) | 116,407 |
13 Oct 2023 | INR | 6.1 | 6.2 | 5.76 | 5.98 | 5.98 | +0.06 (+1.01%) | 95,928 |
12 Oct 2023 | INR | 6.05 | 6.23 | 5.9 | 5.92 | 5.92 | -0.03 (-0.50%) | 26,044 |
11 Oct 2023 | INR | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | -0.02 (-0.34%) | 42,659 |
10 Oct 2023 | INR | 6.07 | 6.07 | 5.82 | 5.97 | 5.97 | -0.04 (-0.67%) | 38,994 |
9 Oct 2023 | INR | 5.74 | 6.1 | 5.66 | 6.01 | 6.01 | +0.28 (+4.89%) | 156,683 |
6 Oct 2023 | INR | 5.65 | 5.88 | 5.65 | 5.73 | 5.73 | +0.09 (+1.60%) | 32,134 |
5 Oct 2023 | INR | 5.7 | 5.9 | 5.59 | 5.64 | 5.64 | -0.12 (-2.08%) | 36,084 |
4 Oct 2023 | INR | 5.81 | 5.99 | 5.71 | 5.76 | 5.76 | -0.05 (-0.86%) | 27,416 |
3 Oct 2023 | INR | 5.83 | 6.09 | 5.8 | 5.81 | 5.81 | -0.12 (-2.02%) | 64,563 |
29 Sep 2023 | INR | 5.94 | 6.09 | 5.82 | 5.93 | 5.93 | -0.01 (-0.17%) | 27,030 |
28 Sep 2023 | INR | 6.23 | 6.23 | 5.71 | 5.94 | 5.94 | -0.01 (-0.17%) | 65,266 |
27 Sep 2023 | INR | 5.78 | 6.3 | 5.7 | 5.95 | 5.95 | +0.17 (+2.94%) | 81,572 |
26 Sep 2023 | INR | 5.83 | 5.84 | 5.68 | 5.78 | 5.78 | +0.06 (+1.05%) | 82,691 |
25 Sep 2023 | INR | 6.2 | 6.25 | 5.7 | 5.72 | 5.72 | -0.52 (-8.33%) | 209,187 |
22 Sep 2023 | INR | 6.22 | 6.4 | 6.07 | 6.24 | 6.24 | +0.4 (+6.85%) | 373,041 |
21 Sep 2023 | INR | 5.5 | 5.84 | 5.35 | 5.84 | 5.84 | +0.53 (+9.98%) | 132,057 |
20 Sep 2023 | INR | 5.4 | 5.4 | 5.18 | 5.31 | 5.31 | +0.15 (+2.91%) | 87,887 |
18 Sep 2023 | INR | 5.15 | 5.27 | 5.05 | 5.16 | 5.16 | +0.05 (+0.98%) | 18,148 |
15 Sep 2023 | INR | 4.77 | 5.2 | 4.77 | 5.11 | 5.11 | +0.07 (+1.39%) | 88,141 |
14 Sep 2023 | INR | 4.9 | 5.25 | 4.74 | 5.04 | 5.04 | +0.14 (+2.86%) | 39,244 |
13 Sep 2023 | INR | 5.35 | 5.36 | 4.66 | 4.9 | 4.9 | -0.19 (-3.73%) | 124,030 |
12 Sep 2023 | INR | 5.4 | 5.7 | 5.03 | 5.09 | 5.09 | -0.39 (-7.12%) | 124,938 |
11 Sep 2023 | INR | 5.6 | 5.84 | 5.4 | 5.48 | 5.48 | -0.01 (-0.18%) | 53,996 |
8 Sep 2023 | INR | 5.44 | 5.6 | 5.39 | 5.49 | 5.49 | +0.03 (+0.55%) | 48,544 |
7 Sep 2023 | INR | 5.5 | 5.5 | 5.25 | 5.46 | 5.46 | +0.05 (+0.92%) | 58,029 |
6 Sep 2023 | INR | 5.49 | 5.6 | 5.32 | 5.41 | 5.41 | +0.04 (+0.74%) | 36,642 |
5 Sep 2023 | INR | 5.41 | 5.59 | 5.11 | 5.37 | 5.37 | -0.04 (-0.74%) | 96,580 |
4 Sep 2023 | INR | 5.38 | 5.65 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 39,507 |
1 Sep 2023 | INR | 5.61 | 5.7 | 5.36 | 5.46 | 5.46 | -0.07 (-1.27%) | 109,887 |