Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 49.5 | 51.9 | 48.56 | 51.1 | 51.1 | +0.11 (+0.22%) | 5,907 |
13 Oct 2023 | INR | 51 | 52.99 | 49.61 | 50.99 | 50.99 | -0.7 (-1.35%) | 4,134 |
12 Oct 2023 | INR | 52.4 | 55.02 | 50 | 51.69 | 51.69 | -0.71 (-1.35%) | 15,930 |
11 Oct 2023 | INR | 55 | 55 | 51.3 | 52.4 | 52.4 | -1.6 (-2.96%) | 4,440 |
10 Oct 2023 | INR | 53.56 | 55.6 | 51.92 | 54 | 54 | -0.65 (-1.19%) | 7,519 |
9 Oct 2023 | INR | 53 | 56.79 | 41.8 | 54.65 | 54.65 | +4.71 (+9.43%) | 59,647 |
6 Oct 2023 | INR | 54.48 | 54.48 | 47.55 | 49.94 | 49.94 | -1.27 (-2.48%) | 11,947 |
5 Oct 2023 | INR | 55.09 | 61.86 | 50.1 | 51.21 | 51.21 | -0.34 (-0.66%) | 83,994 |
4 Oct 2023 | INR | 40.26 | 51.55 | 40.26 | 51.55 | 51.55 | +8.59 (+20.00%) | 36,627 |
3 Oct 2023 | INR | 42.25 | 45 | 39.99 | 42.96 | 42.96 | +0.66 (+1.56%) | 36,260 |
29 Sep 2023 | INR | 42.73 | 42.73 | 41 | 42.3 | 42.3 | +0.41 (+0.98%) | 1,426 |
28 Sep 2023 | INR | 40.56 | 42 | 40 | 41.89 | 41.89 | +0.15 (+0.36%) | 5,679 |
27 Sep 2023 | INR | 42 | 42 | 40.3 | 41.74 | 41.74 | +0.27 (+0.65%) | 14,978 |
26 Sep 2023 | INR | 41.25 | 41.6 | 38 | 41.47 | 41.47 | +1.26 (+3.13%) | 8,892 |
25 Sep 2023 | INR | 40 | 41 | 39 | 40.21 | 40.21 | +0.17 (+0.42%) | 5,558 |
22 Sep 2023 | INR | 40.24 | 40.25 | 38.25 | 40.04 | 40.04 | -1.02 (-2.48%) | 805 |
21 Sep 2023 | INR | 42.45 | 42.45 | 40.1 | 41.06 | 41.06 | -0.7 (-1.68%) | 2,671 |
20 Sep 2023 | INR | 40.75 | 42.49 | 39.95 | 41.76 | 41.76 | +1 (+2.45%) | 7,279 |
18 Sep 2023 | INR | 41.4 | 41.4 | 40.5 | 40.76 | 40.76 | +0.22 (+0.54%) | 6,654 |
15 Sep 2023 | INR | 41.9 | 42.9 | 38.3 | 40.54 | 40.54 | -0.41 (-1.00%) | 3,083 |
14 Sep 2023 | INR | 41.51 | 41.51 | 37.25 | 40.95 | 40.95 | +0.45 (+1.11%) | 3,034 |
13 Sep 2023 | INR | 40.5 | 42 | 39 | 40.5 | 40.5 | +0.02 (+0.05%) | 10,253 |
12 Sep 2023 | INR | 41.9 | 41.9 | 40.25 | 40.48 | 40.48 | -1.19 (-2.86%) | 6,510 |
11 Sep 2023 | INR | 42.18 | 43.8 | 41.5 | 41.67 | 41.67 | +0.51 (+1.24%) | 10,514 |
8 Sep 2023 | INR | 42.54 | 42.54 | 40.3 | 41.16 | 41.16 | -0.35 (-0.84%) | 2,858 |
7 Sep 2023 | INR | 43.75 | 43.75 | 40 | 41.51 | 41.51 | +0.75 (+1.84%) | 14,466 |
6 Sep 2023 | INR | 40 | 42 | 38.7 | 40.76 | 40.76 | +0.21 (+0.52%) | 2,111 |
5 Sep 2023 | INR | 42 | 44.75 | 39.02 | 40.55 | 40.55 | +0.02 (+0.05%) | 2,055 |
4 Sep 2023 | INR | 41.2 | 41.2 | 37.65 | 40.53 | 40.53 | -0.52 (-1.27%) | 9,977 |
1 Sep 2023 | INR | 40.4 | 41.99 | 39.35 | 41.05 | 41.05 | +0.65 (+1.61%) | 10,117 |