Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 8.45 | 10.03 | 8.45 | 9.84 | 9.84 | +1.48 (+17.70%) | 484,744 |
13 Oct 2023 | INR | 7.98 | 8.5 | 7.6 | 8.36 | 8.36 | +0.56 (+7.18%) | 277,824 |
12 Oct 2023 | INR | 7.79 | 8 | 7.7 | 7.8 | 7.8 | +0.12 (+1.56%) | 22,364 |
11 Oct 2023 | INR | 7.77 | 8.01 | 7.38 | 7.68 | 7.68 | +0.1 (+1.32%) | 29,260 |
10 Oct 2023 | INR | 7 | 7.74 | 6.78 | 7.58 | 7.58 | +0.71 (+10.33%) | 160,256 |
9 Oct 2023 | INR | 6.2 | 6.98 | 6.2 | 6.87 | 6.87 | -0.16 (-2.28%) | 15,211 |
6 Oct 2023 | INR | 7.07 | 7.12 | 6.85 | 7.03 | 7.03 | +0.1 (+1.44%) | 9,364 |
5 Oct 2023 | INR | 6.9 | 7.05 | 6.73 | 6.93 | 6.93 | -0.03 (-0.43%) | 13,763 |
4 Oct 2023 | INR | 7.15 | 7.15 | 6.88 | 6.96 | 6.96 | +0.01 (+0.14%) | 7,393 |
3 Oct 2023 | INR | 7.06 | 7.2 | 6.93 | 6.95 | 6.95 | -0.11 (-1.56%) | 10,457 |
29 Sep 2023 | INR | 6.9 | 7.32 | 6.85 | 7.06 | 7.06 | +0.13 (+1.88%) | 4,538 |
28 Sep 2023 | INR | 7.49 | 7.49 | 6.89 | 6.93 | 6.93 | -0.13 (-1.84%) | 26,872 |
27 Sep 2023 | INR | 6.87 | 7.17 | 6.82 | 7.06 | 7.06 | +0.23 (+3.37%) | 15,258 |
26 Sep 2023 | INR | 6.99 | 6.99 | 6.81 | 6.83 | 6.83 | -0.01 (-0.15%) | 5,192 |
25 Sep 2023 | INR | 6.9 | 7.09 | 6.8 | 6.84 | 6.84 | -0.06 (-0.87%) | 24,894 |
22 Sep 2023 | INR | 6.76 | 7.09 | 6.76 | 6.9 | 6.9 | 0.0 (0.0%) | 12,039 |
21 Sep 2023 | INR | 6.4 | 7.1 | 6.4 | 6.9 | 6.9 | -0.11 (-1.57%) | 3,378 |
20 Sep 2023 | INR | 6.41 | 7.2 | 6.41 | 7.01 | 7.01 | -0.03 (-0.43%) | 5,001 |
18 Sep 2023 | INR | 6.3 | 7.12 | 6.3 | 7.04 | 7.04 | -0.03 (-0.42%) | 2,828 |
15 Sep 2023 | INR | 7.27 | 7.47 | 6.96 | 7.07 | 7.07 | -0.2 (-2.75%) | 8,145 |
14 Sep 2023 | INR | 7.15 | 7.33 | 7.05 | 7.27 | 7.27 | +0.12 (+1.68%) | 31,091 |
13 Sep 2023 | INR | 7.07 | 7.15 | 6.76 | 7.15 | 7.15 | +0.29 (+4.23%) | 19,271 |
12 Sep 2023 | INR | 7.64 | 7.64 | 6.6 | 6.86 | 6.86 | -0.5 (-6.79%) | 102,484 |
11 Sep 2023 | INR | 7.56 | 7.67 | 7.22 | 7.36 | 7.36 | -0.16 (-2.13%) | 15,167 |
8 Sep 2023 | INR | 7.63 | 7.76 | 7.5 | 7.52 | 7.52 | -0.1 (-1.31%) | 144,006 |
7 Sep 2023 | INR | 7.05 | 7.81 | 6.86 | 7.62 | 7.62 | +0.92 (+13.73%) | 343,973 |
6 Sep 2023 | INR | 6.51 | 6.84 | 6.5 | 6.7 | 6.7 | -0.11 (-1.62%) | 40,384 |
5 Sep 2023 | INR | 6.85 | 7.05 | 6.54 | 6.81 | 6.81 | -0.13 (-1.87%) | 35,681 |
4 Sep 2023 | INR | 7.4 | 7.86 | 6.8 | 6.94 | 6.94 | -0.31 (-4.28%) | 233,363 |
1 Sep 2023 | INR | 6.34 | 7.3 | 6.08 | 7.25 | 7.25 | +1.16 (+19.05%) | 332,952 |