Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 88.09 | 90.25 | 87.99 | 88.26 | 88.26 | +0.29 (+0.33%) | 240,958 |
13 Oct 2023 | INR | 86.99 | 90.6 | 86.46 | 87.97 | 87.97 | +0.83 (+0.95%) | 235,662 |
12 Oct 2023 | INR | 87 | 88.05 | 86.1 | 87.14 | 87.14 | -0.16 (-0.18%) | 180,951 |
11 Oct 2023 | INR | 85.6 | 87.99 | 85.6 | 87.3 | 87.3 | +0.77 (+0.89%) | 46,723 |
10 Oct 2023 | INR | 86.01 | 87.45 | 85.84 | 86.53 | 86.53 | +0.84 (+0.98%) | 65,726 |
9 Oct 2023 | INR | 88.39 | 88.51 | 85.45 | 85.69 | 85.69 | -2.7 (-3.05%) | 109,674 |
6 Oct 2023 | INR | 86.7 | 89.9 | 86.7 | 88.39 | 88.39 | +2.08 (+2.41%) | 342,754 |
5 Oct 2023 | INR | 85.49 | 87.11 | 83.7 | 86.31 | 86.31 | +1.97 (+2.34%) | 77,383 |
4 Oct 2023 | INR | 84.2 | 86.09 | 82.85 | 84.34 | 84.34 | +0.13 (+0.15%) | 293,495 |
3 Oct 2023 | INR | 86.59 | 86.59 | 83.68 | 84.21 | 84.21 | -2.13 (-2.47%) | 83,041 |
29 Sep 2023 | INR | 85.05 | 86.87 | 85 | 86.34 | 86.34 | +1.43 (+1.68%) | 117,832 |
28 Sep 2023 | INR | 87.35 | 87.35 | 84.67 | 84.91 | 84.91 | -1.73 (-2.00%) | 151,293 |
27 Sep 2023 | INR | 85 | 87 | 84 | 86.64 | 86.64 | +1.81 (+2.13%) | 141,843 |
26 Sep 2023 | INR | 85.37 | 86.38 | 84.5 | 84.83 | 84.83 | -0.45 (-0.53%) | 81,749 |
25 Sep 2023 | INR | 85.53 | 87.45 | 84.86 | 85.28 | 85.28 | -0.13 (-0.15%) | 197,688 |
22 Sep 2023 | INR | 86 | 86.1 | 84.25 | 85.41 | 85.41 | -0.2 (-0.23%) | 92,201 |
21 Sep 2023 | INR | 84.51 | 89 | 84.51 | 85.61 | 85.61 | +1.1 (+1.30%) | 1,999,930 |
20 Sep 2023 | INR | 85.24 | 85.94 | 84.04 | 84.51 | 84.51 | -1.36 (-1.58%) | 130,947 |
18 Sep 2023 | INR | 85.76 | 87.99 | 85.5 | 85.87 | 85.87 | +0.16 (+0.19%) | 93,946 |
15 Sep 2023 | INR | 88.02 | 89.6 | 85.43 | 85.71 | 85.71 | -1.56 (-1.79%) | 127,729 |
14 Sep 2023 | INR | 89.47 | 89.47 | 86.69 | 87.27 | 87.27 | -0.57 (-0.65%) | 150,350 |
13 Sep 2023 | INR | 85.03 | 88.3 | 83.1 | 87.84 | 87.84 | +2.82 (+3.32%) | 490,380 |
12 Sep 2023 | INR | 90.41 | 90.59 | 84 | 85.02 | 85.02 | -5.34 (-5.91%) | 728,621 |
11 Sep 2023 | INR | 92.59 | 93.75 | 90 | 90.36 | 90.36 | -1.1 (-1.20%) | 266,563 |
8 Sep 2023 | INR | 94.23 | 94.5 | 91.02 | 91.46 | 91.46 | -2.34 (-2.49%) | 435,104 |
7 Sep 2023 | INR | 95 | 95.75 | 92.67 | 93.8 | 93.8 | -0.08 (-0.09%) | 678,576 |
6 Sep 2023 | INR | 89.98 | 95.77 | 89.79 | 93.88 | 93.88 | +4.64 (+5.20%) | 15,246,068 |
5 Sep 2023 | INR | 89.04 | 90 | 87.63 | 89.24 | 89.24 | -0.47 (-0.52%) | 404,070 |
4 Sep 2023 | INR | 87.4 | 90.5 | 86.28 | 89.71 | 89.71 | +3.58 (+4.16%) | 1,039,004 |
1 Sep 2023 | INR | 78.51 | 86.82 | 78.14 | 86.13 | 86.13 | +7.88 (+10.07%) | 1,592,201 |