Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 6 | 6.36 | 5.95 | 6.26 | 6.26 | +0.2 (+3.30%) | 59,584 |
13 Oct 2023 | INR | 6 | 6.15 | 5.85 | 6.06 | 6.06 | +0.06 (+1%) | 76,114 |
12 Oct 2023 | INR | 6 | 6.2 | 5.9 | 6 | 6 | -0.05 (-0.83%) | 68,532 |
11 Oct 2023 | INR | 6.11 | 6.3 | 6.05 | 6.05 | 6.05 | -0.12 (-1.94%) | 57,382 |
10 Oct 2023 | INR | 5.81 | 6.19 | 5.81 | 6.17 | 6.17 | +0.22 (+3.70%) | 108,406 |
9 Oct 2023 | INR | 6.09 | 6.23 | 5.92 | 5.95 | 5.95 | -0.26 (-4.19%) | 154,200 |
6 Oct 2023 | INR | 6.19 | 6.28 | 6.05 | 6.21 | 6.21 | +0.09 (+1.47%) | 50,431 |
5 Oct 2023 | INR | 6.35 | 6.4 | 6.04 | 6.12 | 6.12 | -0.23 (-3.62%) | 151,073 |
4 Oct 2023 | INR | 6.24 | 6.42 | 6.2 | 6.35 | 6.35 | +0.17 (+2.75%) | 64,072 |
3 Oct 2023 | INR | 5.95 | 6.18 | 5.8 | 6.18 | 6.18 | +0.29 (+4.92%) | 182,501 |
29 Sep 2023 | INR | 5.98 | 6.1 | 5.71 | 5.89 | 5.89 | -0.09 (-1.51%) | 84,035 |
28 Sep 2023 | INR | 6.1 | 6.15 | 5.95 | 5.98 | 5.98 | -0.13 (-2.13%) | 50,369 |
27 Sep 2023 | INR | 6.09 | 6.15 | 5.94 | 6.11 | 6.11 | +0.02 (+0.33%) | 47,137 |
26 Sep 2023 | INR | 6.15 | 6.4 | 6 | 6.09 | 6.09 | -0.16 (-2.56%) | 88,214 |
25 Sep 2023 | INR | 6.29 | 6.4 | 6.11 | 6.25 | 6.25 | -0.04 (-0.64%) | 72,864 |
22 Sep 2023 | INR | 6.38 | 6.67 | 6.26 | 6.29 | 6.29 | -0.53 (-7.77%) | 262,026 |
21 Sep 2023 | INR | 6.61 | 6.9 | 6.61 | 6.82 | 6.82 | +0.12 (+1.79%) | 123,346 |
20 Sep 2023 | INR | 6.8 | 6.8 | 6.52 | 6.7 | 6.7 | -0.14 (-2.05%) | 184,808 |
18 Sep 2023 | INR | 6.75 | 6.98 | 6.65 | 6.84 | 6.84 | +0.09 (+1.33%) | 141,611 |
15 Sep 2023 | INR | 6.71 | 6.95 | 6.71 | 6.75 | 6.75 | -0.05 (-0.74%) | 91,458 |
14 Sep 2023 | INR | 6.75 | 6.85 | 6.71 | 6.8 | 6.8 | +0.08 (+1.19%) | 65,273 |
13 Sep 2023 | INR | 6.95 | 7 | 6.62 | 6.72 | 6.72 | -0.23 (-3.31%) | 60,226 |
12 Sep 2023 | INR | 7.3 | 7.3 | 6.75 | 6.95 | 6.95 | -0.15 (-2.11%) | 224,424 |
11 Sep 2023 | INR | 7.11 | 7.2 | 6.85 | 7.1 | 7.1 | 0.0 (0.0%) | 421,311 |
8 Sep 2023 | INR | 6.96 | 7.2 | 6.96 | 7.1 | 7.1 | -0.02 (-0.28%) | 242,927 |
7 Sep 2023 | INR | 7 | 7.24 | 6.9 | 7.12 | 7.12 | +0.1 (+1.42%) | 140,687 |
6 Sep 2023 | INR | 7 | 7.2 | 6.8 | 7.02 | 7.02 | +0.06 (+0.86%) | 113,415 |
5 Sep 2023 | INR | 7.05 | 7.13 | 6.75 | 6.96 | 6.96 | -0.08 (-1.14%) | 143,557 |
4 Sep 2023 | INR | 6.63 | 7.1 | 6.6 | 7.04 | 7.04 | +0.27 (+3.99%) | 402,269 |
1 Sep 2023 | INR | 6.96 | 6.96 | 6.75 | 6.77 | 6.77 | -0.33 (-4.65%) | 417,998 |