Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 6.48 | 6.6 | 6.25 | 6.5 | 6.5 | +0.04 (+0.62%) | 39,437 |
13 Oct 2023 | INR | 6.26 | 6.59 | 6.26 | 6.46 | 6.46 | -0.08 (-1.22%) | 90,863 |
12 Oct 2023 | INR | 6.53 | 6.6 | 6.3 | 6.54 | 6.54 | +0.01 (+0.15%) | 68,549 |
11 Oct 2023 | INR | 6.44 | 6.6 | 6.3 | 6.53 | 6.53 | +0.08 (+1.24%) | 46,723 |
10 Oct 2023 | INR | 6.4 | 6.45 | 6.01 | 6.45 | 6.45 | +0.14 (+2.22%) | 57,155 |
9 Oct 2023 | INR | 6.8 | 6.8 | 6.27 | 6.31 | 6.31 | -0.29 (-4.39%) | 90,021 |
6 Oct 2023 | INR | 6.6 | 6.66 | 6.55 | 6.6 | 6.6 | +0.05 (+0.76%) | 60,086 |
5 Oct 2023 | INR | 6.5 | 6.8 | 6.5 | 6.55 | 6.55 | -0.13 (-1.95%) | 103,863 |
4 Oct 2023 | INR | 6.6 | 6.88 | 6.53 | 6.68 | 6.68 | -0.02 (-0.30%) | 42,650 |
3 Oct 2023 | INR | 6.45 | 6.8 | 6.45 | 6.7 | 6.7 | -0.08 (-1.18%) | 45,490 |
29 Sep 2023 | INR | 6.61 | 6.9 | 6.61 | 6.78 | 6.78 | +0.04 (+0.59%) | 36,511 |
28 Sep 2023 | INR | 7.05 | 7.05 | 6.66 | 6.74 | 6.74 | -0.21 (-3.02%) | 91,530 |
27 Sep 2023 | INR | 6.7 | 7.02 | 6.5 | 6.95 | 6.95 | +0.26 (+3.89%) | 80,448 |
26 Sep 2023 | INR | 6.55 | 6.75 | 6.52 | 6.69 | 6.69 | -0.06 (-0.89%) | 74,210 |
25 Sep 2023 | INR | 6.9 | 6.99 | 6.7 | 6.75 | 6.75 | -0.09 (-1.32%) | 115,117 |
22 Sep 2023 | INR | 6.75 | 7.1 | 6.75 | 6.84 | 6.84 | -0.13 (-1.87%) | 57,733 |
21 Sep 2023 | INR | 7.06 | 7.06 | 6.72 | 6.97 | 6.97 | -0.09 (-1.27%) | 137,966 |
20 Sep 2023 | INR | 7.15 | 7.25 | 6.95 | 7.06 | 7.06 | -0.23 (-3.16%) | 101,363 |
18 Sep 2023 | INR | 7.37 | 7.42 | 6.73 | 7.29 | 7.29 | +0.21 (+2.97%) | 230,649 |
15 Sep 2023 | INR | 7.18 | 7.18 | 7.08 | 7.08 | 7.08 | -0.37 (-4.97%) | 333,320 |
14 Sep 2023 | INR | 7.84 | 7.84 | 7.45 | 7.45 | 7.45 | -0.39 (-4.97%) | 398,262 |
13 Sep 2023 | INR | 7.5 | 7.99 | 7.09 | 7.84 | 7.84 | +0.37 (+4.95%) | 819,285 |
12 Sep 2023 | INR | 8.49 | 8.7 | 7.39 | 7.47 | 7.47 | -0.74 (-9.01%) | 2,073,947 |
11 Sep 2023 | INR | 7.99 | 8.39 | 7.81 | 8.21 | 8.21 | +0.59 (+7.74%) | 2,673,604 |
8 Sep 2023 | INR | 7.38 | 7.97 | 7.38 | 7.62 | 7.62 | +0.34 (+4.67%) | 1,636,064 |
7 Sep 2023 | INR | 7.19 | 7.59 | 6.9 | 7.28 | 7.28 | +0.58 (+8.66%) | 3,133,512 |
6 Sep 2023 | INR | 6.7 | 6.7 | 6.4 | 6.7 | 6.7 | +1.11 (+19.86%) | 3,044,843 |
5 Sep 2023 | INR | 5.54 | 5.71 | 5.47 | 5.59 | 5.59 | -0.02 (-0.36%) | 145,011 |
4 Sep 2023 | INR | 5.73 | 5.8 | 5.41 | 5.61 | 5.61 | +0.01 (+0.18%) | 260,519 |
1 Sep 2023 | INR | 5.95 | 6.01 | 5.5 | 5.6 | 5.6 | -0.19 (-3.28%) | 183,226 |