Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 253,292 |
13 Oct 2023 | INR | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 203,817 |
12 Oct 2023 | INR | 0.61 | 0.64 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 463,046 |
11 Oct 2023 | INR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 297,186 |
10 Oct 2023 | INR | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 312,671 |
9 Oct 2023 | INR | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 481,222 |
6 Oct 2023 | INR | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 284,549 |
5 Oct 2023 | INR | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 308,455 |
4 Oct 2023 | INR | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 369,760 |
3 Oct 2023 | INR | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 409,617 |
29 Sep 2023 | INR | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 302,506 |
28 Sep 2023 | INR | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 505,547 |
27 Sep 2023 | INR | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 324,111 |
26 Sep 2023 | INR | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 487,264 |
25 Sep 2023 | INR | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 365,706 |
22 Sep 2023 | INR | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 469,541 |
21 Sep 2023 | INR | 0.7 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 793,276 |
20 Sep 2023 | INR | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 488,632 |
18 Sep 2023 | INR | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 908,430 |
15 Sep 2023 | INR | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 552,187 |
14 Sep 2023 | INR | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 591,365 |
13 Sep 2023 | INR | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 458,981 |
12 Sep 2023 | INR | 0.7 | 0.71 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 919,268 |
11 Sep 2023 | INR | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.03 (+4.62%) | 680,625 |
8 Sep 2023 | INR | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | +0.03 (+4.84%) | 657,286 |
7 Sep 2023 | INR | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 628,138 |
6 Sep 2023 | INR | 0.64 | 0.66 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,195,995 |
5 Sep 2023 | INR | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 604,141 |
4 Sep 2023 | INR | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 602,312 |
1 Sep 2023 | INR | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 476,043 |