Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 79.45 | 82 | 71.31 | 76.4 | 76.4 | +0.07 (+0.09%) | 19,094 |
13 Oct 2023 | INR | 78 | 78 | 72 | 76.33 | 76.33 | +3.57 (+4.91%) | 17,292 |
12 Oct 2023 | INR | 79.4 | 79.4 | 70.06 | 72.76 | 72.76 | -0.78 (-1.06%) | 13,626 |
11 Oct 2023 | INR | 74.3 | 74.3 | 66.65 | 73.54 | 73.54 | +5.95 (+8.80%) | 45,359 |
10 Oct 2023 | INR | 74.58 | 74.58 | 63.2 | 67.59 | 67.59 | -1.21 (-1.76%) | 7,185 |
9 Oct 2023 | INR | 71.4 | 72 | 66.51 | 68.8 | 68.8 | -1.6 (-2.27%) | 5,818 |
6 Oct 2023 | INR | 67.01 | 71.94 | 66 | 70.4 | 70.4 | +1.73 (+2.52%) | 2,616 |
5 Oct 2023 | INR | 72.24 | 72.24 | 68.28 | 68.67 | 68.67 | -0.46 (-0.67%) | 4,974 |
4 Oct 2023 | INR | 72.87 | 72.87 | 68 | 69.13 | 69.13 | -1.27 (-1.80%) | 8,260 |
3 Oct 2023 | INR | 70 | 70.4 | 68.5 | 70.4 | 70.4 | +3.35 (+5.00%) | 7,692 |
29 Sep 2023 | INR | 66.5 | 67.05 | 63.01 | 67.05 | 67.05 | +3.19 (+5.00%) | 7,821 |
28 Sep 2023 | INR | 61.9 | 64 | 61.1 | 63.86 | 63.86 | +0.13 (+0.20%) | 3,765 |
27 Sep 2023 | INR | 65.11 | 65.11 | 61.21 | 63.73 | 63.73 | -0.1 (-0.16%) | 4,845 |
26 Sep 2023 | INR | 64.99 | 64.99 | 62.5 | 63.83 | 63.83 | +1.43 (+2.29%) | 3,807 |
25 Sep 2023 | INR | 60 | 62.99 | 60 | 62.4 | 62.4 | +1.19 (+1.94%) | 4,442 |
22 Sep 2023 | INR | 62.5 | 63.94 | 60.78 | 61.21 | 61.21 | -1.18 (-1.89%) | 3,081 |
21 Sep 2023 | INR | 61.11 | 63.99 | 61.11 | 62.39 | 62.39 | +0.61 (+0.99%) | 7,960 |
20 Sep 2023 | INR | 62.22 | 63.9 | 61.06 | 61.78 | 61.78 | -0.46 (-0.74%) | 2,032 |
18 Sep 2023 | INR | 65 | 67 | 62.01 | 62.24 | 62.24 | -2.77 (-4.26%) | 8,815 |
15 Sep 2023 | INR | 66.68 | 66.68 | 64.5 | 65.01 | 65.01 | +1.39 (+2.18%) | 5,043 |
14 Sep 2023 | INR | 65.9 | 66.1 | 62 | 63.62 | 63.62 | +0.57 (+0.90%) | 7,017 |
13 Sep 2023 | INR | 66.45 | 66.45 | 62.11 | 63.05 | 63.05 | -1.85 (-2.85%) | 6,199 |
12 Sep 2023 | INR | 67.95 | 67.95 | 63.11 | 64.9 | 64.9 | -1.11 (-1.68%) | 5,296 |
11 Sep 2023 | INR | 69.87 | 69.87 | 65.11 | 66.01 | 66.01 | -2.49 (-3.64%) | 8,866 |
8 Sep 2023 | INR | 68.36 | 69.7 | 68 | 68.5 | 68.5 | +1.35 (+2.01%) | 2,413 |
7 Sep 2023 | INR | 69.99 | 70.79 | 66.08 | 67.15 | 67.15 | -1.42 (-2.07%) | 5,380 |
6 Sep 2023 | INR | 74.3 | 74.3 | 67.5 | 68.57 | 68.57 | -2.22 (-3.14%) | 2,393 |
5 Sep 2023 | INR | 74.49 | 74.49 | 70 | 70.79 | 70.79 | -1.51 (-2.09%) | 4,054 |
4 Sep 2023 | INR | 71.2 | 74.99 | 71.2 | 72.3 | 72.3 | +0.76 (+1.06%) | 14,642 |
1 Sep 2023 | INR | 75 | 75 | 71.06 | 71.54 | 71.54 | -0.36 (-0.50%) | 4,049 |