Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 57.95 | 58.6 | 57 | 58.6 | 58.6 | +2.79 (+5.00%) | 26,802 |
13 Oct 2023 | INR | 52.5 | 55.81 | 52.5 | 55.81 | 55.81 | +2.65 (+4.98%) | 19,524 |
12 Oct 2023 | INR | 55.28 | 55.28 | 52.52 | 53.16 | 53.16 | -2.12 (-3.84%) | 16,654 |
11 Oct 2023 | INR | 53.5 | 55.38 | 53 | 55.28 | 55.28 | +2.53 (+4.80%) | 50,296 |
10 Oct 2023 | INR | 50.95 | 52.75 | 50.5 | 52.75 | 52.75 | +2.51 (+5.00%) | 25,970 |
9 Oct 2023 | INR | 54.52 | 54.52 | 49.34 | 50.24 | 50.24 | -1.69 (-3.25%) | 23,527 |
6 Oct 2023 | INR | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | +1.01 (+1.98%) | 9,092 |
5 Oct 2023 | INR | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | +0.99 (+1.98%) | 6,632 |
4 Oct 2023 | INR | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | +0.97 (+1.98%) | 7,386 |
3 Oct 2023 | INR | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | +0.96 (+2%) | 3,826 |
29 Sep 2023 | INR | 48.96 | 48.96 | 48 | 48 | 48 | -0.96 (-1.96%) | 1,175 |
28 Sep 2023 | INR | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | +0.96 (+2%) | 3,324 |
27 Sep 2023 | INR | 48.7 | 48.75 | 47.3 | 48 | 48 | +0.2 (+0.42%) | 3,295 |
26 Sep 2023 | INR | 49.41 | 49.41 | 47.8 | 47.8 | 47.8 | -0.65 (-1.34%) | 5,562 |
25 Sep 2023 | INR | 48.45 | 48.45 | 48.3 | 48.45 | 48.45 | +0.95 (+2%) | 4,516 |
22 Sep 2023 | INR | 46.12 | 47.98 | 46.12 | 47.5 | 47.5 | +0.46 (+0.98%) | 36,773 |
21 Sep 2023 | INR | 48.45 | 48.45 | 47.04 | 47.04 | 47.04 | -0.95 (-1.98%) | 6,580 |
20 Sep 2023 | INR | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.97 (-1.98%) | 7,042 |
18 Sep 2023 | INR | 49.85 | 49.85 | 48.96 | 48.96 | 48.96 | -0.99 (-1.98%) | 3,186 |
15 Sep 2023 | INR | 49.73 | 49.95 | 49.73 | 49.95 | 49.95 | -0.79 (-1.56%) | 11,178 |
14 Sep 2023 | INR | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.03 (-1.99%) | 2,175 |
13 Sep 2023 | INR | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.05 (-1.99%) | 938 |
12 Sep 2023 | INR | 53 | 53 | 52.82 | 52.82 | 52.82 | -1.07 (-1.99%) | 1,973 |
11 Sep 2023 | INR | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | +1.05 (+1.99%) | 7,617 |
8 Sep 2023 | INR | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | +1.03 (+1.99%) | 8,210 |
7 Sep 2023 | INR | 50.1 | 51.81 | 50.1 | 51.81 | 51.81 | +1.01 (+1.99%) | 9,658 |
6 Sep 2023 | INR | 51 | 51.05 | 50.8 | 50.8 | 50.8 | -0.96 (-1.85%) | 6,290 |
5 Sep 2023 | INR | 53.4 | 53.4 | 51.76 | 51.76 | 51.76 | -1.02 (-1.93%) | 8,774 |
4 Sep 2023 | INR | 54 | 54 | 52.78 | 52.78 | 52.78 | -1.07 (-1.99%) | 13,868 |
1 Sep 2023 | INR | 53.55 | 53.95 | 53.55 | 53.85 | 53.85 | -0.79 (-1.45%) | 14,851 |