Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 21.68 | 23.9 | 21.67 | 22.23 | 22.23 | +0.53 (+2.44%) | 58,605 |
13 Oct 2023 | INR | 21.46 | 21.98 | 21.46 | 21.7 | 21.7 | -0.2 (-0.91%) | 8,676 |
12 Oct 2023 | INR | 22.45 | 22.45 | 21.7 | 21.9 | 21.9 | -0.19 (-0.86%) | 9,311 |
11 Oct 2023 | INR | 22.05 | 22.35 | 21.71 | 22.09 | 22.09 | +0.37 (+1.70%) | 3,607 |
10 Oct 2023 | INR | 20.51 | 22.26 | 20.51 | 21.72 | 21.72 | +0.64 (+3.04%) | 26,301 |
9 Oct 2023 | INR | 21.6 | 21.68 | 20.71 | 21.08 | 21.08 | -0.63 (-2.90%) | 29,876 |
6 Oct 2023 | INR | 21.6 | 21.9 | 21.5 | 21.71 | 21.71 | -0.02 (-0.09%) | 13,243 |
5 Oct 2023 | INR | 22.1 | 22.1 | 21.41 | 21.73 | 21.73 | -0.09 (-0.41%) | 17,564 |
4 Oct 2023 | INR | 22.52 | 22.6 | 21.7 | 21.82 | 21.82 | -0.65 (-2.89%) | 21,356 |
3 Oct 2023 | INR | 22.15 | 23.04 | 21.75 | 22.47 | 22.47 | +0.31 (+1.40%) | 41,412 |
29 Sep 2023 | INR | 22.98 | 23.25 | 22.11 | 22.16 | 22.16 | -0.37 (-1.64%) | 16,120 |
28 Sep 2023 | INR | 22.34 | 23.19 | 21.98 | 22.53 | 22.53 | +0.62 (+2.83%) | 31,691 |
27 Sep 2023 | INR | 22 | 22.02 | 21.61 | 21.91 | 21.91 | +0.11 (+0.50%) | 6,215 |
26 Sep 2023 | INR | 21.84 | 22 | 21.59 | 21.8 | 21.8 | +0.07 (+0.32%) | 9,390 |
25 Sep 2023 | INR | 22.8 | 22.8 | 21.65 | 21.73 | 21.73 | -0.03 (-0.14%) | 5,091 |
22 Sep 2023 | INR | 21.94 | 22.36 | 21.36 | 21.76 | 21.76 | -0.08 (-0.37%) | 38,003 |
21 Sep 2023 | INR | 22.34 | 22.39 | 21.66 | 21.84 | 21.84 | -0.37 (-1.67%) | 12,386 |
20 Sep 2023 | INR | 22.1 | 22.45 | 22.1 | 22.21 | 22.21 | 0.0 (0.0%) | 11,157 |
18 Sep 2023 | INR | 22.1 | 22.83 | 22.1 | 22.21 | 22.21 | +0.06 (+0.27%) | 10,980 |
15 Sep 2023 | INR | 22.48 | 22.51 | 22.05 | 22.15 | 22.15 | -0.13 (-0.58%) | 10,870 |
14 Sep 2023 | INR | 22.08 | 22.44 | 22 | 22.28 | 22.28 | +0.49 (+2.25%) | 4,501 |
13 Sep 2023 | INR | 22.41 | 22.49 | 21.55 | 21.79 | 21.79 | -0.87 (-3.84%) | 32,598 |
12 Sep 2023 | INR | 24.1 | 24.49 | 21.86 | 22.66 | 22.66 | -1.19 (-4.99%) | 25,534 |
11 Sep 2023 | INR | 23.7 | 24.43 | 23.7 | 23.85 | 23.85 | +0.21 (+0.89%) | 29,989 |
8 Sep 2023 | INR | 23.54 | 24.3 | 23.02 | 23.64 | 23.64 | +0.79 (+3.46%) | 111,354 |
7 Sep 2023 | INR | 22.27 | 23.67 | 22.12 | 22.85 | 22.85 | +0.58 (+2.60%) | 65,439 |
6 Sep 2023 | INR | 22.5 | 22.94 | 21.85 | 22.27 | 22.27 | -0.25 (-1.11%) | 69,437 |
5 Sep 2023 | INR | 23.45 | 23.7 | 21.71 | 22.52 | 22.52 | -0.61 (-2.64%) | 49,928 |
4 Sep 2023 | INR | 23.5 | 23.9 | 22.87 | 23.13 | 23.13 | +0.23 (+1.00%) | 53,735 |
1 Sep 2023 | INR | 21.32 | 23.48 | 21.06 | 22.9 | 22.9 | +1.41 (+6.56%) | 145,642 |