Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 7.28 | 7.46 | 7.22 | 7.35 | 7.35 | -0.08 (-1.08%) | 24,255 |
13 Oct 2023 | INR | 7.25 | 8 | 7.25 | 7.43 | 7.43 | -0.05 (-0.67%) | 84,920 |
12 Oct 2023 | INR | 7.32 | 7.8 | 7.21 | 7.48 | 7.48 | +0.06 (+0.81%) | 45,801 |
11 Oct 2023 | INR | 7.65 | 8 | 7.36 | 7.42 | 7.42 | -0.23 (-3.01%) | 50,725 |
10 Oct 2023 | INR | 6.85 | 7.95 | 6.85 | 7.65 | 7.65 | +0.47 (+6.55%) | 99,090 |
9 Oct 2023 | INR | 8.1 | 8.2 | 7.1 | 7.18 | 7.18 | -0.74 (-9.34%) | 197,744 |
6 Oct 2023 | INR | 6.43 | 7.92 | 6.43 | 7.92 | 7.92 | +1.32 (+20%) | 446,747 |
5 Oct 2023 | INR | 6.41 | 6.9 | 6.41 | 6.6 | 6.6 | +0.08 (+1.23%) | 145,239 |
4 Oct 2023 | INR | 6.66 | 6.66 | 6.38 | 6.52 | 6.52 | +0.07 (+1.09%) | 814,138 |
3 Oct 2023 | INR | 6.49 | 6.56 | 6.37 | 6.45 | 6.45 | -0.01 (-0.15%) | 17,793 |
29 Sep 2023 | INR | 6.67 | 6.67 | 6.36 | 6.46 | 6.46 | 0.0 (0.0%) | 10,507 |
28 Sep 2023 | INR | 6.99 | 6.99 | 6.23 | 6.46 | 6.46 | +0.01 (+0.16%) | 50,709 |
27 Sep 2023 | INR | 6.48 | 6.54 | 6.35 | 6.45 | 6.45 | +0.04 (+0.62%) | 12,188 |
26 Sep 2023 | INR | 6.26 | 6.56 | 6.26 | 6.41 | 6.41 | +0.04 (+0.63%) | 27,395 |
25 Sep 2023 | INR | 6.55 | 6.57 | 6.25 | 6.37 | 6.37 | -0.11 (-1.70%) | 46,882 |
22 Sep 2023 | INR | 6.46 | 6.7 | 6.3 | 6.48 | 6.48 | -0.09 (-1.37%) | 35,965 |
21 Sep 2023 | INR | 6.62 | 6.89 | 6.48 | 6.57 | 6.57 | -0.05 (-0.76%) | 95,352 |
20 Sep 2023 | INR | 7 | 7 | 6.46 | 6.62 | 6.62 | -0.21 (-3.07%) | 85,170 |
18 Sep 2023 | INR | 6.6 | 7.1 | 6.12 | 6.83 | 6.83 | -0.06 (-0.87%) | 63,013 |
15 Sep 2023 | INR | 6.87 | 7.04 | 6.54 | 6.89 | 6.89 | +0.12 (+1.77%) | 41,075 |
14 Sep 2023 | INR | 7.07 | 7.5 | 5.78 | 6.77 | 6.77 | -0.13 (-1.88%) | 176,005 |
13 Sep 2023 | INR | 6.82 | 7.09 | 6.65 | 6.9 | 6.9 | +0.02 (+0.29%) | 28,742 |
12 Sep 2023 | INR | 7.15 | 7.37 | 6.82 | 6.88 | 6.88 | -0.29 (-4.04%) | 49,469 |
11 Sep 2023 | INR | 7.3 | 7.5 | 7.05 | 7.17 | 7.17 | +0.01 (+0.14%) | 60,195 |
8 Sep 2023 | INR | 6.99 | 7.55 | 6.8 | 7.16 | 7.16 | +0.17 (+2.43%) | 177,716 |
7 Sep 2023 | INR | 7.3 | 7.3 | 6.8 | 6.99 | 6.99 | -0.2 (-2.78%) | 166,270 |
6 Sep 2023 | INR | 6.37 | 7.51 | 6.12 | 7.19 | 7.19 | +0.92 (+14.67%) | 585,077 |
5 Sep 2023 | INR | 6.35 | 6.38 | 6.06 | 6.27 | 6.27 | +0.11 (+1.79%) | 94,385 |
4 Sep 2023 | INR | 6.27 | 6.45 | 6.12 | 6.16 | 6.16 | -0.06 (-0.96%) | 84,611 |
1 Sep 2023 | INR | 6.09 | 6.25 | 6.09 | 6.22 | 6.22 | +0.1 (+1.63%) | 79,814 |