Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 55 | 58 | 52.8 | 53.07 | 53.07 | +1.32 (+2.55%) | 70,268 |
13 Oct 2023 | INR | 48.99 | 53.5 | 47.01 | 51.75 | 51.75 | +2.76 (+5.63%) | 71,753 |
12 Oct 2023 | INR | 47.21 | 51 | 45.26 | 48.99 | 48.99 | +3.11 (+6.78%) | 79,593 |
11 Oct 2023 | INR | 44.71 | 46.7 | 44.71 | 45.88 | 45.88 | +0.26 (+0.57%) | 3,048 |
10 Oct 2023 | INR | 44.25 | 46.89 | 44.25 | 45.62 | 45.62 | +1.37 (+3.10%) | 2,584 |
9 Oct 2023 | INR | 47.9 | 47.9 | 42.1 | 44.25 | 44.25 | -1.62 (-3.53%) | 1,226 |
6 Oct 2023 | INR | 46.5 | 46.5 | 44.5 | 45.87 | 45.87 | +0.19 (+0.42%) | 2,028 |
5 Oct 2023 | INR | 44.55 | 46.68 | 44.26 | 45.68 | 45.68 | -0.13 (-0.28%) | 1,833 |
4 Oct 2023 | INR | 44.98 | 52 | 43.05 | 45.81 | 45.81 | +0.83 (+1.85%) | 5,948 |
3 Oct 2023 | INR | 45 | 45.7 | 44.51 | 44.98 | 44.98 | -0.05 (-0.11%) | 1,424 |
29 Sep 2023 | INR | 45.74 | 45.74 | 45 | 45.03 | 45.03 | -0.48 (-1.05%) | 1,984 |
28 Sep 2023 | INR | 48 | 48 | 42.35 | 45.51 | 45.51 | +0.07 (+0.15%) | 1,371 |
27 Sep 2023 | INR | 46.4 | 46.4 | 43.41 | 45.44 | 45.44 | +0.43 (+0.96%) | 2,443 |
26 Sep 2023 | INR | 46.41 | 46.41 | 44.7 | 45.01 | 45.01 | -0.49 (-1.08%) | 6,936 |
25 Sep 2023 | INR | 47.37 | 47.37 | 45.05 | 45.5 | 45.5 | +0.18 (+0.40%) | 1,635 |
22 Sep 2023 | INR | 47.8 | 47.8 | 44.25 | 45.32 | 45.32 | -1.44 (-3.08%) | 5,342 |
21 Sep 2023 | INR | 47.9 | 47.9 | 46.5 | 46.76 | 46.76 | -0.22 (-0.47%) | 5,088 |
20 Sep 2023 | INR | 47.8 | 47.8 | 46 | 46.98 | 46.98 | +0.41 (+0.88%) | 17,201 |
18 Sep 2023 | INR | 47.87 | 47.87 | 45.15 | 46.57 | 46.57 | +0.77 (+1.68%) | 3,241 |
15 Sep 2023 | INR | 44.52 | 47.48 | 44.16 | 45.8 | 45.8 | +0.21 (+0.46%) | 3,218 |
14 Sep 2023 | INR | 47 | 47.5 | 45.5 | 45.59 | 45.59 | +0.06 (+0.13%) | 3,921 |
13 Sep 2023 | INR | 46.57 | 47 | 45 | 45.53 | 45.53 | -0.13 (-0.28%) | 5,136 |
12 Sep 2023 | INR | 48 | 48 | 45.12 | 45.66 | 45.66 | -0.41 (-0.89%) | 4,612 |
11 Sep 2023 | INR | 48.24 | 48.24 | 45.11 | 46.07 | 46.07 | -1.59 (-3.34%) | 9,537 |
8 Sep 2023 | INR | 47.74 | 48.49 | 45.8 | 47.66 | 47.66 | -0.08 (-0.17%) | 1,709 |
7 Sep 2023 | INR | 47.6 | 48.9 | 46.3 | 47.74 | 47.74 | +0.14 (+0.29%) | 5,901 |
6 Sep 2023 | INR | 49.51 | 49.51 | 46.5 | 47.6 | 47.6 | +0.23 (+0.49%) | 6,266 |
5 Sep 2023 | INR | 45.48 | 52 | 44 | 47.37 | 47.37 | +3.85 (+8.85%) | 33,954 |
4 Sep 2023 | INR | 46.4 | 46.4 | 42.9 | 43.52 | 43.52 | -0.08 (-0.18%) | 8,854 |
1 Sep 2023 | INR | 42 | 43.7 | 41.8 | 43.6 | 43.6 | +1.99 (+4.78%) | 7,917 |