Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 74.76 | 75.94 | 73 | 75.61 | 75.61 | +0.85 (+1.14%) | 53,288 |
13 Oct 2023 | INR | 77.01 | 77.82 | 73.78 | 74.76 | 74.76 | -3.1 (-3.98%) | 122,918 |
12 Oct 2023 | INR | 73.71 | 80 | 73.71 | 77.86 | 77.86 | +4.15 (+5.63%) | 328,540 |
11 Oct 2023 | INR | 70.32 | 74.79 | 70.32 | 73.71 | 73.71 | +4.13 (+5.94%) | 84,400 |
10 Oct 2023 | INR | 70.89 | 70.89 | 68.7 | 69.58 | 69.58 | +1.73 (+2.55%) | 44,401 |
9 Oct 2023 | INR | 68 | 70.71 | 67.4 | 67.85 | 67.85 | -4.02 (-5.59%) | 72,941 |
6 Oct 2023 | INR | 72 | 73.49 | 70.81 | 71.87 | 71.87 | -0.01 (-0.01%) | 19,916 |
5 Oct 2023 | INR | 71.31 | 75.25 | 70.66 | 71.88 | 71.88 | +1.2 (+1.70%) | 126,231 |
4 Oct 2023 | INR | 70.45 | 74.07 | 69.25 | 70.68 | 70.68 | +0.41 (+0.58%) | 150,248 |
3 Oct 2023 | INR | 63.55 | 71.59 | 63.11 | 70.27 | 70.27 | +8.04 (+12.92%) | 135,871 |
29 Sep 2023 | INR | 61.53 | 63.05 | 61.5 | 62.23 | 62.23 | +0.85 (+1.38%) | 8,094 |
28 Sep 2023 | INR | 63.9 | 63.9 | 61 | 61.38 | 61.38 | -1.56 (-2.48%) | 8,782 |
27 Sep 2023 | INR | 62.76 | 63.7 | 62.06 | 62.94 | 62.94 | +0.65 (+1.04%) | 9,292 |
26 Sep 2023 | INR | 63 | 63.51 | 61.9 | 62.29 | 62.29 | -0.78 (-1.24%) | 10,020 |
25 Sep 2023 | INR | 63.54 | 64.05 | 62.4 | 63.07 | 63.07 | -0.47 (-0.74%) | 4,357 |
22 Sep 2023 | INR | 66.49 | 66.49 | 63.35 | 63.54 | 63.54 | -2.44 (-3.70%) | 12,367 |
21 Sep 2023 | INR | 63.57 | 67.55 | 63.57 | 65.98 | 65.98 | +1.11 (+1.71%) | 15,213 |
20 Sep 2023 | INR | 67 | 67 | 63.75 | 64.87 | 64.87 | -1.03 (-1.56%) | 24,489 |
18 Sep 2023 | INR | 62.88 | 67.05 | 62.88 | 65.9 | 65.9 | +1.74 (+2.71%) | 17,416 |
15 Sep 2023 | INR | 64.4 | 64.51 | 63.24 | 64.16 | 64.16 | +0.29 (+0.45%) | 8,296 |
14 Sep 2023 | INR | 61.46 | 64.95 | 61.46 | 63.87 | 63.87 | +1.16 (+1.85%) | 30,357 |
13 Sep 2023 | INR | 61.46 | 63.62 | 60.85 | 62.71 | 62.71 | +1.02 (+1.65%) | 16,519 |
12 Sep 2023 | INR | 64.05 | 65.58 | 60.55 | 61.69 | 61.69 | -2.71 (-4.21%) | 27,980 |
11 Sep 2023 | INR | 66.95 | 67.78 | 64.1 | 64.4 | 64.4 | -2.66 (-3.97%) | 22,647 |
8 Sep 2023 | INR | 67.18 | 69 | 66.7 | 67.06 | 67.06 | -0.12 (-0.18%) | 10,615 |
7 Sep 2023 | INR | 66.15 | 68.95 | 66.15 | 67.18 | 67.18 | -0.15 (-0.22%) | 13,647 |
6 Sep 2023 | INR | 70.65 | 70.65 | 66.55 | 67.33 | 67.33 | -1.11 (-1.62%) | 77,595 |
5 Sep 2023 | INR | 71.91 | 72.23 | 67.96 | 68.44 | 68.44 | -3.46 (-4.81%) | 77,164 |
4 Sep 2023 | INR | 71.25 | 73.85 | 71.25 | 71.9 | 71.9 | +0.57 (+0.80%) | 47,054 |
1 Sep 2023 | INR | 70.61 | 72.39 | 70.59 | 71.33 | 71.33 | +0.97 (+1.38%) | 35,218 |