Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 83.06 | 86.7 | 83.06 | 85.74 | 85.74 | +1.4 (+1.66%) | 60,547 |
13 Oct 2023 | INR | 84.41 | 85.48 | 83.8 | 84.34 | 84.34 | -0.71 (-0.83%) | 18,964 |
12 Oct 2023 | INR | 86.4 | 86.64 | 84.62 | 85.05 | 85.05 | -1.04 (-1.21%) | 18,356 |
11 Oct 2023 | INR | 85 | 88 | 85 | 86.09 | 86.09 | +1.29 (+1.52%) | 112,568 |
10 Oct 2023 | INR | 84.44 | 85.65 | 84.16 | 84.8 | 84.8 | +1.38 (+1.65%) | 18,225 |
9 Oct 2023 | INR | 84.7 | 85.64 | 82.69 | 83.42 | 83.42 | -2.96 (-3.43%) | 39,795 |
6 Oct 2023 | INR | 87.47 | 87.55 | 85.99 | 86.38 | 86.38 | -0.24 (-0.28%) | 99,760 |
5 Oct 2023 | INR | 87.65 | 88.47 | 85.95 | 86.62 | 86.62 | -0.17 (-0.20%) | 108,339 |
4 Oct 2023 | INR | 81.71 | 88.65 | 81 | 86.79 | 86.79 | +4.54 (+5.52%) | 139,758 |
3 Oct 2023 | INR | 80.01 | 83.3 | 79.4 | 82.25 | 82.25 | +1.92 (+2.39%) | 79,773 |
29 Sep 2023 | INR | 80.2 | 80.8 | 79.65 | 80.33 | 80.33 | -0.1 (-0.12%) | 35,452 |
28 Sep 2023 | INR | 80.94 | 81.68 | 79.72 | 80.43 | 80.43 | -0.23 (-0.29%) | 21,461 |
27 Sep 2023 | INR | 80.87 | 81.2 | 79.65 | 80.66 | 80.66 | +0.39 (+0.49%) | 33,757 |
26 Sep 2023 | INR | 80.95 | 81.31 | 79.82 | 80.27 | 80.27 | -0.98 (-1.21%) | 34,462 |
25 Sep 2023 | INR | 80.68 | 81.9 | 80.15 | 81.25 | 81.25 | +0.98 (+1.22%) | 46,035 |
22 Sep 2023 | INR | 80.91 | 81.5 | 78.85 | 80.27 | 80.27 | -0.76 (-0.94%) | 50,275 |
21 Sep 2023 | INR | 82.88 | 83.33 | 80.77 | 81.03 | 81.03 | -1.79 (-2.16%) | 38,355 |
20 Sep 2023 | INR | 83 | 83.81 | 82.6 | 82.82 | 82.82 | -0.55 (-0.66%) | 49,009 |
18 Sep 2023 | INR | 84.13 | 84.9 | 83.1 | 83.37 | 83.37 | -0.31 (-0.37%) | 58,649 |
15 Sep 2023 | INR | 85.5 | 85.79 | 83.1 | 83.68 | 83.68 | -1.03 (-1.22%) | 93,819 |
14 Sep 2023 | INR | 83.68 | 85.14 | 83.1 | 84.71 | 84.71 | +2.01 (+2.43%) | 33,421 |
13 Sep 2023 | INR | 81.78 | 83.88 | 79.65 | 82.7 | 82.7 | +1.13 (+1.39%) | 59,931 |
12 Sep 2023 | INR | 87.47 | 87.68 | 81 | 81.57 | 81.57 | -5.3 (-6.10%) | 71,671 |
11 Sep 2023 | INR | 87.98 | 88.18 | 86.6 | 86.87 | 86.87 | -0.84 (-0.96%) | 87,788 |
8 Sep 2023 | INR | 89.47 | 89.47 | 87.34 | 87.71 | 87.71 | -0.86 (-0.97%) | 100,826 |
7 Sep 2023 | INR | 85.8 | 89.5 | 85.69 | 88.57 | 88.57 | +2.84 (+3.31%) | 211,125 |
6 Sep 2023 | INR | 88 | 88 | 85 | 85.73 | 85.73 | -1.8 (-2.06%) | 38,517 |
5 Sep 2023 | INR | 85.72 | 88.48 | 85.72 | 87.53 | 87.53 | +2.06 (+2.41%) | 225,517 |
4 Sep 2023 | INR | 85.77 | 86.49 | 84.5 | 85.47 | 85.47 | +0.83 (+0.98%) | 158,024 |
1 Sep 2023 | INR | 84.35 | 85.67 | 84.25 | 84.64 | 84.64 | -0.19 (-0.22%) | 78,876 |