Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 9.64 | 9.64 | 8.35 | 8.81 | 8.81 | -0.53 (-5.67%) | 48,117 |
13 Oct 2023 | INR | 9.65 | 9.65 | 9.04 | 9.34 | 9.34 | -0.04 (-0.43%) | 15,902 |
12 Oct 2023 | INR | 9.68 | 9.68 | 9.01 | 9.38 | 9.38 | +0.25 (+2.74%) | 11,659 |
11 Oct 2023 | INR | 10.08 | 10.1 | 7.86 | 9.13 | 9.13 | -0.11 (-1.19%) | 56,665 |
10 Oct 2023 | INR | 8.4 | 10.1 | 8.15 | 9.24 | 9.24 | +0.8 (+9.48%) | 57,887 |
9 Oct 2023 | INR | 8.3 | 8.49 | 8.23 | 8.44 | 8.44 | +0.05 (+0.60%) | 14,140 |
6 Oct 2023 | INR | 8.35 | 8.4 | 8.18 | 8.39 | 8.39 | +0.13 (+1.57%) | 7,473 |
5 Oct 2023 | INR | 8.55 | 8.64 | 8 | 8.26 | 8.26 | -0.1 (-1.20%) | 25,083 |
4 Oct 2023 | INR | 8.62 | 8.69 | 8.2 | 8.36 | 8.36 | -0.22 (-2.56%) | 8,149 |
3 Oct 2023 | INR | 8.52 | 8.65 | 8.35 | 8.58 | 8.58 | +0.11 (+1.30%) | 9,533 |
29 Sep 2023 | INR | 8.85 | 8.85 | 8.4 | 8.47 | 8.47 | -0.32 (-3.64%) | 18,200 |
28 Sep 2023 | INR | 8.95 | 8.95 | 8.02 | 8.79 | 8.79 | -0.12 (-1.35%) | 12,630 |
27 Sep 2023 | INR | 9.08 | 9.08 | 8.73 | 8.91 | 8.91 | +0.35 (+4.09%) | 3,110 |
26 Sep 2023 | INR | 9.19 | 9.19 | 8.49 | 8.56 | 8.56 | -0.19 (-2.17%) | 25,585 |
25 Sep 2023 | INR | 8.55 | 8.83 | 8.11 | 8.75 | 8.75 | +0.58 (+7.10%) | 15,217 |
22 Sep 2023 | INR | 8.86 | 8.94 | 7.76 | 8.17 | 8.17 | -0.52 (-5.98%) | 40,553 |
21 Sep 2023 | INR | 9 | 9.21 | 8.3 | 8.69 | 8.69 | -0.33 (-3.66%) | 27,876 |
20 Sep 2023 | INR | 9.32 | 9.32 | 8.86 | 9.02 | 9.02 | -0.07 (-0.77%) | 2,876 |
18 Sep 2023 | INR | 8.82 | 9.22 | 8.55 | 9.09 | 9.09 | +0.09 (+1%) | 4,702 |
15 Sep 2023 | INR | 9 | 9.37 | 8.6 | 9 | 9 | +0.03 (+0.33%) | 12,298 |
14 Sep 2023 | INR | 9.26 | 9.65 | 8.86 | 8.97 | 8.97 | -0.11 (-1.21%) | 22,068 |
13 Sep 2023 | INR | 9 | 9.75 | 8.94 | 9.08 | 9.08 | +0.14 (+1.57%) | 21,554 |
12 Sep 2023 | INR | 9.14 | 9.14 | 8.63 | 8.94 | 8.94 | -0.15 (-1.65%) | 18,649 |
11 Sep 2023 | INR | 9.26 | 9.38 | 9.02 | 9.09 | 9.09 | +0.01 (+0.11%) | 14,176 |
8 Sep 2023 | INR | 8.82 | 9.25 | 8.82 | 9.08 | 9.08 | -0.02 (-0.22%) | 9,391 |
7 Sep 2023 | INR | 9.19 | 9.23 | 8.51 | 9.1 | 9.1 | 0.0 (0.0%) | 11,560 |
6 Sep 2023 | INR | 9.24 | 9.39 | 8.7 | 9.1 | 9.1 | +0.1 (+1.11%) | 34,905 |
5 Sep 2023 | INR | 8.87 | 9.44 | 8.52 | 9 | 9 | +0.13 (+1.47%) | 7,730 |
4 Sep 2023 | INR | 9.39 | 9.89 | 8.72 | 8.87 | 8.87 | -0.27 (-2.95%) | 38,438 |
1 Sep 2023 | INR | 9 | 9.48 | 8.75 | 9.14 | 9.14 | +0.14 (+1.56%) | 20,582 |