Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 87.48 | 87.48 | 79.35 | 79.35 | 79.35 | -4.17 (-4.99%) | 5,867 |
13 Oct 2023 | INR | 85.99 | 87.9 | 83.01 | 83.52 | 83.52 | -5.82 (-6.51%) | 30,236 |
12 Oct 2023 | INR | 81.95 | 90.39 | 76.99 | 89.34 | 89.34 | +13.36 (+17.58%) | 85,112 |
11 Oct 2023 | INR | 64 | 75.98 | 63.5 | 75.98 | 75.98 | +12.66 (+19.99%) | 22,571 |
10 Oct 2023 | INR | 65.24 | 65.24 | 63.12 | 63.32 | 63.32 | -1.09 (-1.69%) | 929 |
9 Oct 2023 | INR | 63.2 | 66 | 63.2 | 64.41 | 64.41 | +0.07 (+0.11%) | 5,979 |
6 Oct 2023 | INR | 64.45 | 66.35 | 64.05 | 64.34 | 64.34 | +0.88 (+1.39%) | 4,218 |
5 Oct 2023 | INR | 63.94 | 64 | 61.96 | 63.46 | 63.46 | +0.58 (+0.92%) | 2,341 |
4 Oct 2023 | INR | 63.06 | 63.95 | 62.2 | 62.88 | 62.88 | -0.79 (-1.24%) | 2,365 |
3 Oct 2023 | INR | 63.96 | 67 | 63.29 | 63.67 | 63.67 | -0.58 (-0.90%) | 5,002 |
29 Sep 2023 | INR | 64 | 65.05 | 63.5 | 64.25 | 64.25 | +1.14 (+1.81%) | 2,681 |
28 Sep 2023 | INR | 61.29 | 64.75 | 61.29 | 63.11 | 63.11 | +0.57 (+0.91%) | 4,187 |
27 Sep 2023 | INR | 62.09 | 63.05 | 62.01 | 62.54 | 62.54 | +0.57 (+0.92%) | 4,391 |
26 Sep 2023 | INR | 62.99 | 64.19 | 61.7 | 61.97 | 61.97 | -0.03 (-0.05%) | 8,409 |
25 Sep 2023 | INR | 63.39 | 63.39 | 61.7 | 62 | 62 | -0.38 (-0.61%) | 2,926 |
22 Sep 2023 | INR | 63.55 | 65.1 | 61.8 | 62.38 | 62.38 | -0.53 (-0.84%) | 13,291 |
21 Sep 2023 | INR | 62.51 | 64.95 | 62.51 | 62.91 | 62.91 | -1.33 (-2.07%) | 5,496 |
20 Sep 2023 | INR | 62.35 | 65.1 | 61.71 | 64.24 | 64.24 | +2.06 (+3.31%) | 41,512 |
18 Sep 2023 | INR | 61.75 | 64.56 | 60.86 | 62.18 | 62.18 | +1.38 (+2.27%) | 13,311 |
15 Sep 2023 | INR | 63.3 | 63.9 | 60.61 | 60.8 | 60.8 | -2.72 (-4.28%) | 6,311 |
14 Sep 2023 | INR | 62.55 | 64.2 | 59 | 63.52 | 63.52 | +0.9 (+1.44%) | 9,849 |
13 Sep 2023 | INR | 60.55 | 63.5 | 59 | 62.62 | 62.62 | +2.21 (+3.66%) | 5,720 |
12 Sep 2023 | INR | 64.5 | 64.5 | 58 | 60.41 | 60.41 | -1.45 (-2.34%) | 9,326 |
11 Sep 2023 | INR | 63.71 | 65.45 | 61.25 | 61.86 | 61.86 | -2.79 (-4.32%) | 12,280 |
8 Sep 2023 | INR | 67.9 | 67.9 | 64 | 64.65 | 64.65 | +0.34 (+0.53%) | 4,462 |
7 Sep 2023 | INR | 63.1 | 68.4 | 63.1 | 64.31 | 64.31 | +2.27 (+3.66%) | 11,680 |
6 Sep 2023 | INR | 65.91 | 66 | 61.6 | 62.04 | 62.04 | -3.71 (-5.64%) | 12,053 |
5 Sep 2023 | INR | 61.28 | 66.1 | 60.9 | 65.75 | 65.75 | +5.05 (+8.32%) | 38,817 |
4 Sep 2023 | INR | 60.9 | 61.6 | 60 | 60.7 | 60.7 | +1.8 (+3.06%) | 13,296 |
1 Sep 2023 | INR | 59.9 | 60.6 | 58.46 | 58.9 | 58.9 | -1.21 (-2.01%) | 1,798 |