Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 10.37 | 11.68 | 9.93 | 10.84 | 10.84 | +1.1 (+11.29%) | 1,620,376 |
13 Oct 2023 | INR | 8 | 9.74 | 8 | 9.74 | 9.74 | +1.62 (+19.95%) | 1,077,530 |
12 Oct 2023 | INR | 7.91 | 8.5 | 7.91 | 8.12 | 8.12 | +0.22 (+2.78%) | 13,936 |
11 Oct 2023 | INR | 7.63 | 7.97 | 7.63 | 7.9 | 7.9 | +0.11 (+1.41%) | 16,301 |
10 Oct 2023 | INR | 7.8 | 7.94 | 7.78 | 7.79 | 7.79 | -0.07 (-0.89%) | 12,540 |
9 Oct 2023 | INR | 8.37 | 8.37 | 7.77 | 7.86 | 7.86 | -0.14 (-1.75%) | 4,433 |
6 Oct 2023 | INR | 8.22 | 8.22 | 7.99 | 8 | 8 | +0.14 (+1.78%) | 20,320 |
5 Oct 2023 | INR | 7.87 | 8 | 7.77 | 7.86 | 7.86 | -0.13 (-1.63%) | 17,987 |
4 Oct 2023 | INR | 8.5 | 8.5 | 7.91 | 7.99 | 7.99 | -0.01 (-0.13%) | 3,313 |
3 Oct 2023 | INR | 8.06 | 8.08 | 7.8 | 8 | 8 | -0.01 (-0.12%) | 10,909 |
29 Sep 2023 | INR | 7.85 | 8.16 | 7.85 | 8.01 | 8.01 | +0.11 (+1.39%) | 7,151 |
28 Sep 2023 | INR | 8.06 | 8.23 | 7.9 | 7.9 | 7.9 | -0.11 (-1.37%) | 7,274 |
27 Sep 2023 | INR | 8.05 | 8.05 | 7.85 | 8.01 | 8.01 | -0.08 (-0.99%) | 13,081 |
26 Sep 2023 | INR | 8.21 | 8.24 | 7.92 | 8.09 | 8.09 | -0.06 (-0.74%) | 10,391 |
25 Sep 2023 | INR | 8.98 | 8.98 | 8.04 | 8.15 | 8.15 | -0.04 (-0.49%) | 9,992 |
22 Sep 2023 | INR | 8.9 | 8.9 | 7.99 | 8.19 | 8.19 | 0.0 (0.0%) | 27,766 |
21 Sep 2023 | INR | 8.5 | 8.5 | 8.17 | 8.19 | 8.19 | -0.04 (-0.49%) | 7,441 |
20 Sep 2023 | INR | 8.89 | 8.9 | 8.19 | 8.23 | 8.23 | -0.04 (-0.48%) | 21,800 |
18 Sep 2023 | INR | 9 | 9 | 8.2 | 8.27 | 8.27 | 0.0 (0.0%) | 16,468 |
15 Sep 2023 | INR | 8.39 | 8.54 | 8.25 | 8.27 | 8.27 | -0.12 (-1.43%) | 13,902 |
14 Sep 2023 | INR | 8.24 | 8.85 | 7.9 | 8.39 | 8.39 | +0.24 (+2.94%) | 58,022 |
13 Sep 2023 | INR | 8.49 | 8.51 | 7.96 | 8.15 | 8.15 | -0.25 (-2.98%) | 8,780 |
12 Sep 2023 | INR | 9 | 9 | 8.21 | 8.4 | 8.4 | -0.19 (-2.21%) | 6,053 |
11 Sep 2023 | INR | 9 | 9 | 8.48 | 8.59 | 8.59 | -0.03 (-0.35%) | 65,028 |
8 Sep 2023 | INR | 8.81 | 8.89 | 8.51 | 8.62 | 8.62 | -0.1 (-1.15%) | 13,727 |
7 Sep 2023 | INR | 8.72 | 8.86 | 8.38 | 8.72 | 8.72 | +0.02 (+0.23%) | 46,336 |
6 Sep 2023 | INR | 8.7 | 8.81 | 8.47 | 8.7 | 8.7 | +0.17 (+1.99%) | 13,425 |
5 Sep 2023 | INR | 9.35 | 9.35 | 8.5 | 8.53 | 8.53 | -0.37 (-4.16%) | 19,900 |
4 Sep 2023 | INR | 8.71 | 9.43 | 8.5 | 8.9 | 8.9 | +0.32 (+3.73%) | 81,254 |
1 Sep 2023 | INR | 8.74 | 8.74 | 8.48 | 8.58 | 8.58 | +0.09 (+1.06%) | 2,559 |