Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 26.9 | 27.6 | 25.8 | 26.21 | 26.21 | -0.39 (-1.47%) | 3,032 |
13 Oct 2023 | INR | 26.61 | 27.79 | 26.6 | 26.6 | 26.6 | -1.28 (-4.59%) | 1,870 |
12 Oct 2023 | INR | 28.4 | 28.4 | 26.6 | 27.88 | 27.88 | -0.1 (-0.36%) | 2,544 |
11 Oct 2023 | INR | 29 | 29 | 27.98 | 27.98 | 27.98 | -1.47 (-4.99%) | 1,824 |
10 Oct 2023 | INR | 28.6 | 29.75 | 27.6 | 29.45 | 29.45 | +1.05 (+3.70%) | 1,785 |
9 Oct 2023 | INR | 27.99 | 28.99 | 26.94 | 28.4 | 28.4 | +0.05 (+0.18%) | 5,626 |
6 Oct 2023 | INR | 26.15 | 28.59 | 26.15 | 28.35 | 28.35 | +0.84 (+3.05%) | 1,657 |
5 Oct 2023 | INR | 27.29 | 28.85 | 27 | 27.51 | 27.51 | -0.91 (-3.20%) | 9,455 |
4 Oct 2023 | INR | 28.42 | 29.89 | 28.42 | 28.42 | 28.42 | -1.49 (-4.98%) | 10,230 |
3 Oct 2023 | INR | 29.91 | 32.31 | 29.91 | 29.91 | 29.91 | -1.57 (-4.99%) | 6,376 |
29 Sep 2023 | INR | 34.78 | 34.78 | 31.48 | 31.48 | 31.48 | -1.65 (-4.98%) | 29,216 |
28 Sep 2023 | INR | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | +1.57 (+4.97%) | 2,854 |
27 Sep 2023 | INR | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | +1.5 (+4.99%) | 14,574 |
26 Sep 2023 | INR | 28.72 | 30.97 | 28.52 | 30.06 | 30.06 | +1.9 (+6.75%) | 9,658 |
25 Sep 2023 | INR | 27.14 | 28.52 | 25.56 | 28.16 | 28.16 | +2.2 (+8.47%) | 7,459 |
22 Sep 2023 | INR | 24.81 | 27.26 | 24.81 | 25.96 | 25.96 | +0.77 (+3.06%) | 2,858 |
21 Sep 2023 | INR | 24.65 | 26.5 | 24.65 | 25.19 | 25.19 | -0.25 (-0.98%) | 5,125 |
20 Sep 2023 | INR | 24.49 | 25.79 | 24.49 | 25.44 | 25.44 | +1 (+4.09%) | 2,992 |
18 Sep 2023 | INR | 26.06 | 26.06 | 24.4 | 24.44 | 24.44 | -1.11 (-4.34%) | 3,053 |
15 Sep 2023 | INR | 26.96 | 26.97 | 24.5 | 25.55 | 25.55 | +0.33 (+1.31%) | 2,811 |
14 Sep 2023 | INR | 25.14 | 27.37 | 24.34 | 25.22 | 25.22 | +0.08 (+0.32%) | 1,493 |
13 Sep 2023 | INR | 25.45 | 25.45 | 22.66 | 25.14 | 25.14 | +1.64 (+6.98%) | 1,338 |
12 Sep 2023 | INR | 25 | 25 | 23.09 | 23.5 | 23.5 | -0.6 (-2.49%) | 8,898 |
11 Sep 2023 | INR | 24.5 | 24.5 | 23.14 | 24.1 | 24.1 | +0.75 (+3.21%) | 4,240 |
8 Sep 2023 | INR | 22.21 | 23.9 | 22.21 | 23.35 | 23.35 | -0.28 (-1.18%) | 3,964 |
7 Sep 2023 | INR | 22.94 | 23.9 | 21.28 | 23.63 | 23.63 | +0.69 (+3.01%) | 2,896 |
6 Sep 2023 | INR | 22.99 | 22.99 | 20.75 | 22.94 | 22.94 | +0.98 (+4.46%) | 4,104 |
5 Sep 2023 | INR | 22.45 | 23.61 | 21.89 | 21.96 | 21.96 | +0.49 (+2.28%) | 2,359 |
4 Sep 2023 | INR | 23.85 | 23.85 | 21.06 | 21.47 | 21.47 | -0.22 (-1.01%) | 3,303 |
1 Sep 2023 | INR | 21.26 | 23.93 | 21.26 | 21.69 | 21.69 | -0.62 (-2.78%) | 269 |