Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 41.9 | 43.99 | 40.5 | 41.29 | 41.29 | -0.61 (-1.46%) | 19,213 |
13 Oct 2023 | INR | 41.9 | 42 | 40 | 41.9 | 41.9 | +1.9 (+4.75%) | 59,725 |
12 Oct 2023 | INR | 39.56 | 41.5 | 37.61 | 40 | 40 | +0.47 (+1.19%) | 10,418 |
11 Oct 2023 | INR | 41.5 | 41.5 | 39.03 | 39.53 | 39.53 | -0.25 (-0.63%) | 22,539 |
10 Oct 2023 | INR | 38.05 | 41.9 | 38.05 | 39.78 | 39.78 | -0.27 (-0.67%) | 5,133 |
9 Oct 2023 | INR | 41.9 | 42 | 38.24 | 40.05 | 40.05 | -0.2 (-0.50%) | 7,718 |
6 Oct 2023 | INR | 38.05 | 41 | 38.05 | 40.25 | 40.25 | +0.25 (+0.63%) | 3,519 |
5 Oct 2023 | INR | 40 | 41 | 38 | 40 | 40 | 0.0 (0.0%) | 13,935 |
4 Oct 2023 | INR | 42.9 | 43.1 | 39 | 40 | 40 | -1.05 (-2.56%) | 11,795 |
3 Oct 2023 | INR | 40 | 42 | 39.95 | 41.05 | 41.05 | +1.05 (+2.63%) | 9,163 |
29 Sep 2023 | INR | 42.05 | 42.3 | 40 | 40 | 40 | -2.05 (-4.88%) | 12,894 |
28 Sep 2023 | INR | 44.39 | 44.39 | 42 | 42.05 | 42.05 | -0.95 (-2.21%) | 13,841 |
27 Sep 2023 | INR | 41.05 | 45 | 41.05 | 43 | 43 | -0.18 (-0.42%) | 21,417 |
26 Sep 2023 | INR | 47.7 | 47.72 | 43.18 | 43.18 | 43.18 | -2.27 (-4.99%) | 43,001 |
25 Sep 2023 | INR | 45.45 | 45.45 | 44.16 | 45.45 | 45.45 | +2.16 (+4.99%) | 36,058 |
22 Sep 2023 | INR | 42.12 | 43.29 | 42.12 | 43.29 | 43.29 | +0.35 (+0.82%) | 16,863 |
21 Sep 2023 | INR | 44 | 44.07 | 42.94 | 42.94 | 42.94 | -0.86 (-1.96%) | 8,170 |
20 Sep 2023 | INR | 43.8 | 43.8 | 43.8 | 43.8 | 43.8 | -0.89 (-1.99%) | 1,971 |
18 Sep 2023 | INR | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.91 (-2.00%) | 12,269 |
15 Sep 2023 | INR | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | -0.93 (-2.00%) | 1,092 |
14 Sep 2023 | INR | 46.53 | 46.55 | 46.53 | 46.53 | 46.53 | -0.94 (-1.98%) | 2,120 |
13 Sep 2023 | INR | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.96 (-1.98%) | 4,471 |
12 Sep 2023 | INR | 48.5 | 48.5 | 48.43 | 48.43 | 48.43 | -0.98 (-1.98%) | 7,030 |
11 Sep 2023 | INR | 49.24 | 49.41 | 49.24 | 49.41 | 49.41 | +0.96 (+1.98%) | 6,174 |
8 Sep 2023 | INR | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | +0.95 (+2%) | 2,710 |
7 Sep 2023 | INR | 46.58 | 47.5 | 46.58 | 47.5 | 47.5 | -0.03 (-0.06%) | 8,988 |
6 Sep 2023 | INR | 49.47 | 49.47 | 47.53 | 47.53 | 47.53 | -0.97 (-2%) | 18,949 |
5 Sep 2023 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | +0.95 (+2.00%) | 8,375 |
4 Sep 2023 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | +0.93 (+1.99%) | 8,185 |
1 Sep 2023 | INR | 44.8 | 46.62 | 44.8 | 46.62 | 46.62 | +0.91 (+1.99%) | 27,528 |