Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 41.8 | 43.99 | 41.61 | 42.25 | 42.25 | +0.11 (+0.26%) | 8,391 |
13 Oct 2023 | INR | 41.49 | 43.66 | 41.13 | 42.14 | 42.14 | +0.65 (+1.57%) | 6,733 |
12 Oct 2023 | INR | 44 | 44.89 | 41.3 | 41.49 | 41.49 | -1.59 (-3.69%) | 3,818 |
11 Oct 2023 | INR | 40.5 | 44 | 40.5 | 43.08 | 43.08 | +2.44 (+6.00%) | 15,613 |
10 Oct 2023 | INR | 40.63 | 41.64 | 40.54 | 40.64 | 40.64 | +0.02 (+0.05%) | 2,171 |
9 Oct 2023 | INR | 42.1 | 42.5 | 40.01 | 40.62 | 40.62 | -1.38 (-3.29%) | 4,581 |
6 Oct 2023 | INR | 41.92 | 43.79 | 40.75 | 42 | 42 | +0.08 (+0.19%) | 9,255 |
5 Oct 2023 | INR | 42.19 | 42.57 | 40.05 | 41.92 | 41.92 | +1.42 (+3.51%) | 29,045 |
4 Oct 2023 | INR | 42.1 | 42.1 | 40.21 | 40.5 | 40.5 | -1.3 (-3.11%) | 2,331 |
3 Oct 2023 | INR | 40.05 | 42.05 | 40.05 | 41.8 | 41.8 | +1.76 (+4.40%) | 35,877 |
29 Sep 2023 | INR | 39.02 | 40.47 | 39.02 | 40.04 | 40.04 | +0.5 (+1.26%) | 10,359 |
28 Sep 2023 | INR | 40.01 | 40.48 | 39.03 | 39.54 | 39.54 | +0.31 (+0.79%) | 3,475 |
27 Sep 2023 | INR | 39.03 | 40.25 | 39.03 | 39.23 | 39.23 | -0.36 (-0.91%) | 1,685 |
26 Sep 2023 | INR | 39.01 | 40.44 | 39.01 | 39.59 | 39.59 | -0.05 (-0.13%) | 1,356 |
25 Sep 2023 | INR | 39 | 40.5 | 38.31 | 39.64 | 39.64 | +0.34 (+0.87%) | 9,084 |
22 Sep 2023 | INR | 39.64 | 40.4 | 38.03 | 39.3 | 39.3 | +0.68 (+1.76%) | 8,431 |
21 Sep 2023 | INR | 39.4 | 40.69 | 38.25 | 38.62 | 38.62 | -1.04 (-2.62%) | 6,911 |
20 Sep 2023 | INR | 40.99 | 40.99 | 38.5 | 39.66 | 39.66 | -0.28 (-0.70%) | 4,764 |
18 Sep 2023 | INR | 37.39 | 41.47 | 37.01 | 39.94 | 39.94 | +2.36 (+6.28%) | 39,742 |
15 Sep 2023 | INR | 37.1 | 37.89 | 36.6 | 37.58 | 37.58 | +0.22 (+0.59%) | 6,710 |
14 Sep 2023 | INR | 36.95 | 37.94 | 36.5 | 37.36 | 37.36 | +0.43 (+1.16%) | 4,432 |
13 Sep 2023 | INR | 37.8 | 37.8 | 36.52 | 36.93 | 36.93 | +0.02 (+0.05%) | 4,743 |
12 Sep 2023 | INR | 37.62 | 38.88 | 36.5 | 36.91 | 36.91 | -1.22 (-3.20%) | 10,109 |
11 Sep 2023 | INR | 38.32 | 38.66 | 37.1 | 38.13 | 38.13 | -0.72 (-1.85%) | 5,413 |
8 Sep 2023 | INR | 38.7 | 39.48 | 38.6 | 38.85 | 38.85 | +0.05 (+0.13%) | 5,396 |
7 Sep 2023 | INR | 38.02 | 39.5 | 38.01 | 38.8 | 38.8 | +0.22 (+0.57%) | 7,100 |
6 Sep 2023 | INR | 38.34 | 39.5 | 37.5 | 38.58 | 38.58 | +0.58 (+1.53%) | 14,349 |
5 Sep 2023 | INR | 37.06 | 38.85 | 37.06 | 38 | 38 | +0.84 (+2.26%) | 5,016 |
4 Sep 2023 | INR | 37.89 | 37.89 | 37 | 37.16 | 37.16 | -0.29 (-0.77%) | 5,166 |
1 Sep 2023 | INR | 36.9 | 37.88 | 36.51 | 37.45 | 37.45 | +0.54 (+1.46%) | 6,441 |