Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 8.58 | 8.58 | 8.1 | 8.12 | 8.12 | -0.13 (-1.58%) | 11,121 |
13 Oct 2023 | INR | 8.43 | 8.74 | 8.04 | 8.25 | 8.25 | -0.18 (-2.14%) | 17,041 |
12 Oct 2023 | INR | 8.49 | 8.49 | 7.91 | 8.43 | 8.43 | +0.1 (+1.20%) | 15,759 |
11 Oct 2023 | INR | 8.49 | 8.49 | 7.9 | 8.33 | 8.33 | +0.18 (+2.21%) | 7,480 |
10 Oct 2023 | INR | 8.5 | 8.5 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 378 |
9 Oct 2023 | INR | 8.09 | 8.45 | 7.75 | 8.25 | 8.25 | +0.04 (+0.49%) | 268 |
6 Oct 2023 | INR | 8.3 | 8.3 | 8.02 | 8.21 | 8.21 | -0.08 (-0.97%) | 2,512 |
5 Oct 2023 | INR | 8.33 | 8.33 | 7.99 | 8.29 | 8.29 | -0.04 (-0.48%) | 1,593 |
4 Oct 2023 | INR | 8.3 | 8.39 | 7.89 | 8.33 | 8.33 | +0.29 (+3.61%) | 4,953 |
3 Oct 2023 | INR | 7.8 | 8.19 | 7.75 | 8.04 | 8.04 | +0.24 (+3.08%) | 5,236 |
29 Sep 2023 | INR | 8.35 | 8.35 | 7.77 | 7.8 | 7.8 | -0.24 (-2.99%) | 8,280 |
28 Sep 2023 | INR | 8.19 | 8.19 | 7.7 | 8.04 | 8.04 | +0.06 (+0.75%) | 3,063 |
27 Sep 2023 | INR | 8.04 | 8.51 | 7.89 | 7.98 | 7.98 | -0.31 (-3.74%) | 18,857 |
26 Sep 2023 | INR | 8.12 | 8.55 | 8.12 | 8.29 | 8.29 | -0.16 (-1.89%) | 6,410 |
25 Sep 2023 | INR | 8.28 | 8.49 | 8.05 | 8.45 | 8.45 | +0.27 (+3.30%) | 12,474 |
22 Sep 2023 | INR | 8.1 | 8.4 | 8.01 | 8.18 | 8.18 | -0.21 (-2.50%) | 2,636 |
21 Sep 2023 | INR | 8.1 | 8.48 | 8.01 | 8.39 | 8.39 | +0.17 (+2.07%) | 3,201 |
20 Sep 2023 | INR | 8.01 | 8.5 | 8.01 | 8.22 | 8.22 | -0.15 (-1.79%) | 6,781 |
18 Sep 2023 | INR | 8.45 | 8.45 | 7.9 | 8.37 | 8.37 | +0.09 (+1.09%) | 14,879 |
15 Sep 2023 | INR | 8.65 | 8.65 | 8.1 | 8.28 | 8.28 | +0.01 (+0.12%) | 2,896 |
14 Sep 2023 | INR | 8.69 | 8.69 | 8.01 | 8.27 | 8.27 | -0.05 (-0.60%) | 2,571 |
13 Sep 2023 | INR | 8.1 | 8.39 | 8.01 | 8.32 | 8.32 | +0.08 (+0.97%) | 1,087 |
12 Sep 2023 | INR | 8.28 | 8.45 | 8.11 | 8.24 | 8.24 | -0.14 (-1.67%) | 672 |
11 Sep 2023 | INR | 8.2 | 8.46 | 7.9 | 8.38 | 8.38 | +0.32 (+3.97%) | 19,570 |
8 Sep 2023 | INR | 8.1 | 8.1 | 7.72 | 8.06 | 8.06 | +0.06 (+0.75%) | 4,267 |
7 Sep 2023 | INR | 7.75 | 8.05 | 7.6 | 8 | 8 | +0.26 (+3.36%) | 6,859 |
6 Sep 2023 | INR | 7.91 | 8.09 | 7.5 | 7.74 | 7.74 | -0.01 (-0.13%) | 13,119 |
5 Sep 2023 | INR | 7.81 | 8.2 | 7.7 | 7.75 | 7.75 | -0.35 (-4.32%) | 9,668 |
4 Sep 2023 | INR | 8.22 | 8.22 | 7.61 | 8.1 | 8.1 | +0.27 (+3.45%) | 33,506 |
1 Sep 2023 | INR | 8.1 | 8.13 | 7.7 | 7.83 | 7.83 | +0.08 (+1.03%) | 13,643 |