Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 29.85 | 30.85 | 28.6 | 30.3 | 30.3 | -0.55 (-1.78%) | 1,425 |
13 Oct 2023 | INR | 32.5 | 32.5 | 30.4 | 30.85 | 30.85 | +0.55 (+1.82%) | 9,185 |
12 Oct 2023 | INR | 29.99 | 30.5 | 28.62 | 30.3 | 30.3 | +0.83 (+2.82%) | 4,978 |
11 Oct 2023 | INR | 28.43 | 29.75 | 28.43 | 29.47 | 29.47 | -0.27 (-0.91%) | 124,892 |
10 Oct 2023 | INR | 29.7 | 29.75 | 28.55 | 29.74 | 29.74 | -0.01 (-0.03%) | 3,372 |
9 Oct 2023 | INR | 28.6 | 29.75 | 28.6 | 29.75 | 29.75 | +0.06 (+0.20%) | 562 |
6 Oct 2023 | INR | 29.5 | 29.88 | 28.65 | 29.69 | 29.69 | +0.43 (+1.47%) | 1,833 |
5 Oct 2023 | INR | 29 | 29.89 | 28.52 | 29.26 | 29.26 | +0.26 (+0.90%) | 4,274 |
4 Oct 2023 | INR | 28.51 | 29.5 | 28.32 | 29 | 29 | -0.5 (-1.69%) | 2,038 |
3 Oct 2023 | INR | 28.89 | 29.89 | 28.89 | 29.5 | 29.5 | +0.6 (+2.08%) | 483 |
29 Sep 2023 | INR | 30.18 | 30.18 | 28.5 | 28.9 | 28.9 | +0.03 (+0.10%) | 2,616 |
28 Sep 2023 | INR | 28.1 | 30.11 | 28.1 | 28.87 | 28.87 | +0.05 (+0.17%) | 1,567 |
27 Sep 2023 | INR | 29.95 | 29.99 | 28.7 | 28.82 | 28.82 | -1.13 (-3.77%) | 3,622 |
26 Sep 2023 | INR | 30 | 30 | 28.55 | 29.95 | 29.95 | +0.46 (+1.56%) | 678 |
25 Sep 2023 | INR | 28.3 | 30.3 | 28.3 | 29.49 | 29.49 | +0.58 (+2.01%) | 3,217 |
22 Sep 2023 | INR | 30.9 | 30.9 | 28.87 | 28.91 | 28.91 | -1.38 (-4.56%) | 1,976 |
21 Sep 2023 | INR | 30.5 | 30.9 | 28.72 | 30.29 | 30.29 | +0.81 (+2.75%) | 16,584 |
20 Sep 2023 | INR | 29.19 | 29.88 | 28.65 | 29.48 | 29.48 | +0.29 (+0.99%) | 1,028 |
18 Sep 2023 | INR | 30.5 | 30.5 | 28.51 | 29.19 | 29.19 | -0.22 (-0.75%) | 1,180 |
15 Sep 2023 | INR | 30 | 30.17 | 28.15 | 29.41 | 29.41 | +0.41 (+1.41%) | 5,036 |
14 Sep 2023 | INR | 29.5 | 29.5 | 28.55 | 29 | 29 | +0.42 (+1.47%) | 1,301 |
13 Sep 2023 | INR | 29.75 | 29.75 | 28.45 | 28.58 | 28.58 | -0.99 (-3.35%) | 1,418 |
12 Sep 2023 | INR | 30 | 30 | 29.02 | 29.57 | 29.57 | -0.81 (-2.67%) | 3,358 |
11 Sep 2023 | INR | 31 | 31 | 29.7 | 30.38 | 30.38 | -0.31 (-1.01%) | 2,471 |
8 Sep 2023 | INR | 29.8 | 30.87 | 29.5 | 30.69 | 30.69 | +0.85 (+2.85%) | 1,511 |
7 Sep 2023 | INR | 31.3 | 31.3 | 29.61 | 29.84 | 29.84 | -0.63 (-2.07%) | 7,513 |
6 Sep 2023 | INR | 31.5 | 31.58 | 30.15 | 30.47 | 30.47 | +0.12 (+0.40%) | 8,979 |
5 Sep 2023 | INR | 29.3 | 30.64 | 28.4 | 30.35 | 30.35 | +1.04 (+3.55%) | 24,265 |
4 Sep 2023 | INR | 28.75 | 29.8 | 28.15 | 29.31 | 29.31 | +0.56 (+1.95%) | 5,876 |
1 Sep 2023 | INR | 29.15 | 29.89 | 28.3 | 28.75 | 28.75 | -0.4 (-1.37%) | 2,818 |