Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 36.8 | 37.35 | 36.5 | 37.03 | 37.03 | +0.2 (+0.54%) | 219,261 |
13 Oct 2023 | INR | 34.95 | 36.85 | 34.95 | 36.83 | 36.83 | +0.29 (+0.79%) | 29,075 |
12 Oct 2023 | INR | 36.7 | 36.8 | 34.75 | 36.54 | 36.54 | +0.14 (+0.38%) | 30,584 |
11 Oct 2023 | INR | 37.9 | 37.9 | 35.28 | 36.4 | 36.4 | -0.05 (-0.14%) | 15,560 |
10 Oct 2023 | INR | 35.1 | 36.99 | 34.13 | 36.45 | 36.45 | +0.54 (+1.50%) | 120,015 |
9 Oct 2023 | INR | 36.98 | 36.98 | 35.09 | 35.91 | 35.91 | -1.02 (-2.76%) | 37,614 |
6 Oct 2023 | INR | 36.5 | 37.09 | 34.63 | 36.93 | 36.93 | +0.52 (+1.43%) | 34,959 |
5 Oct 2023 | INR | 35.25 | 36.85 | 34.81 | 36.41 | 36.41 | +1.08 (+3.06%) | 32,677 |
4 Oct 2023 | INR | 34.8 | 35.45 | 33.05 | 35.33 | 35.33 | +1.21 (+3.55%) | 12,376 |
3 Oct 2023 | INR | 35.5 | 35.5 | 32.56 | 34.12 | 34.12 | +0.06 (+0.18%) | 9,794 |
29 Sep 2023 | INR | 32 | 34.65 | 32 | 34.06 | 34.06 | +0.76 (+2.28%) | 27,078 |
28 Sep 2023 | INR | 33 | 33.9 | 31.6 | 33.3 | 33.3 | +0.26 (+0.79%) | 15,119 |
27 Sep 2023 | INR | 33.6 | 33.6 | 31.85 | 33.04 | 33.04 | -0.35 (-1.05%) | 13,061 |
26 Sep 2023 | INR | 31.56 | 33.5 | 30.61 | 33.39 | 33.39 | +1.39 (+4.34%) | 40,951 |
25 Sep 2023 | INR | 32 | 32.37 | 29.5 | 32 | 32 | +1.16 (+3.76%) | 43,430 |
22 Sep 2023 | INR | 29.12 | 31.13 | 29.12 | 30.84 | 30.84 | +1.13 (+3.80%) | 2,143 |
21 Sep 2023 | INR | 30.5 | 30.5 | 29.6 | 29.71 | 29.71 | -0.76 (-2.49%) | 13,140 |
20 Sep 2023 | INR | 30.95 | 31 | 29.95 | 30.47 | 30.47 | -0.31 (-1.01%) | 6,275 |
18 Sep 2023 | INR | 31.9 | 31.9 | 30.45 | 30.78 | 30.78 | -0.93 (-2.93%) | 7,938 |
15 Sep 2023 | INR | 29.5 | 31.85 | 28.85 | 31.71 | 31.71 | +1.37 (+4.52%) | 105,989 |
14 Sep 2023 | INR | 30.5 | 30.5 | 29.31 | 30.34 | 30.34 | +1.29 (+4.44%) | 8,009 |
13 Sep 2023 | INR | 30 | 30 | 28.65 | 29.05 | 29.05 | -0.95 (-3.17%) | 6,640 |
12 Sep 2023 | INR | 30.86 | 31.64 | 29.95 | 30 | 30 | -0.86 (-2.79%) | 11,653 |
11 Sep 2023 | INR | 32.35 | 32.35 | 30.85 | 30.86 | 30.86 | -0.81 (-2.56%) | 11,852 |
8 Sep 2023 | INR | 32 | 32.37 | 30.2 | 31.67 | 31.67 | +0.83 (+2.69%) | 90,991 |
7 Sep 2023 | INR | 31.3 | 31.7 | 29.61 | 30.84 | 30.84 | +0.43 (+1.41%) | 38,364 |
6 Sep 2023 | INR | 29.8 | 30.5 | 29.25 | 30.41 | 30.41 | +0.4 (+1.33%) | 16,998 |
5 Sep 2023 | INR | 29.5 | 31.88 | 29.5 | 30.01 | 30.01 | -0.41 (-1.35%) | 6,011 |
4 Sep 2023 | INR | 32.64 | 32.64 | 29.6 | 30.42 | 30.42 | -0.67 (-2.16%) | 48,071 |
1 Sep 2023 | INR | 30 | 31.5 | 29.25 | 31.09 | 31.09 | +1.09 (+3.63%) | 111,489 |