Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 7.49 | 7.49 | 6.84 | 6.84 | 6.84 | -0.35 (-4.87%) | 150,250 |
13 Oct 2023 | INR | 7.24 | 7.24 | 7.05 | 7.19 | 7.19 | +0.29 (+4.20%) | 637,207 |
12 Oct 2023 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.32 (+4.86%) | 92,109 |
11 Oct 2023 | INR | 6.56 | 6.58 | 6.35 | 6.58 | 6.58 | +0.31 (+4.94%) | 127,269 |
10 Oct 2023 | INR | 6.27 | 6.27 | 6 | 6.27 | 6.27 | +0.29 (+4.85%) | 436,612 |
9 Oct 2023 | INR | 5.75 | 5.98 | 5.59 | 5.98 | 5.98 | +0.28 (+4.91%) | 103,401 |
6 Oct 2023 | INR | 5.6 | 5.75 | 5.6 | 5.7 | 5.7 | -0.01 (-0.18%) | 17,218 |
5 Oct 2023 | INR | 5.71 | 5.81 | 5.71 | 5.71 | 5.71 | +0.01 (+0.18%) | 21,038 |
4 Oct 2023 | INR | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 6,981 |
3 Oct 2023 | INR | 5.79 | 5.79 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 20,962 |
29 Sep 2023 | INR | 5.7 | 5.75 | 5.7 | 5.7 | 5.7 | -0.11 (-1.89%) | 40,291 |
28 Sep 2023 | INR | 5.68 | 5.81 | 5.66 | 5.81 | 5.81 | +0.11 (+1.93%) | 35,308 |
27 Sep 2023 | INR | 5.67 | 5.7 | 5.67 | 5.7 | 5.7 | -0.08 (-1.38%) | 52,777 |
26 Sep 2023 | INR | 5.8 | 5.8 | 5.78 | 5.78 | 5.78 | -0.11 (-1.87%) | 20,819 |
25 Sep 2023 | INR | 5.89 | 5.91 | 5.89 | 5.89 | 5.89 | -0.12 (-2.00%) | 22,439 |
22 Sep 2023 | INR | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | -0.12 (-1.96%) | 29,814 |
21 Sep 2023 | INR | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | -0.12 (-1.92%) | 25,191 |
20 Sep 2023 | INR | 6.25 | 6.25 | 6.12 | 6.25 | 6.25 | +0.12 (+1.96%) | 30,917 |
18 Sep 2023 | INR | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | +0.12 (+2.00%) | 62,306 |
15 Sep 2023 | INR | 5.82 | 6.01 | 5.82 | 6.01 | 6.01 | +0.11 (+1.86%) | 10,114 |
14 Sep 2023 | INR | 5.91 | 5.95 | 5.9 | 5.9 | 5.9 | -0.09 (-1.50%) | 14,979 |
13 Sep 2023 | INR | 5.88 | 5.99 | 5.88 | 5.99 | 5.99 | +0.11 (+1.87%) | 14,931 |
12 Sep 2023 | INR | 6 | 6 | 5.88 | 5.88 | 5.88 | -0.12 (-2%) | 38,840 |
11 Sep 2023 | INR | 6 | 6 | 6 | 6 | 6 | -0.12 (-1.96%) | 130,965 |
8 Sep 2023 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.12 (-1.92%) | 28,102 |
7 Sep 2023 | INR | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.12 (-1.89%) | 35,446 |
6 Sep 2023 | INR | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.12 (-1.85%) | 290,134 |
5 Sep 2023 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.3 (+4.85%) | 115,043 |
4 Sep 2023 | INR | 6.09 | 6.18 | 6.08 | 6.18 | 6.18 | +0.29 (+4.92%) | 304,526 |
1 Sep 2023 | INR | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | +0.28 (+4.99%) | 389,317 |