Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 7.76 | 7.76 | 7.52 | 7.54 | 7.54 | -0.03 (-0.40%) | 36,270 |
13 Oct 2023 | INR | 7.61 | 7.77 | 7.51 | 7.57 | 7.57 | -0.04 (-0.53%) | 45,376 |
12 Oct 2023 | INR | 7.52 | 7.78 | 7.52 | 7.61 | 7.61 | -0.06 (-0.78%) | 44,846 |
11 Oct 2023 | INR | 7.75 | 7.8 | 7.56 | 7.67 | 7.67 | +0.06 (+0.79%) | 53,691 |
10 Oct 2023 | INR | 7.49 | 7.7 | 7.49 | 7.61 | 7.61 | +0.12 (+1.60%) | 30,072 |
9 Oct 2023 | INR | 7.62 | 7.64 | 7.3 | 7.49 | 7.49 | -0.29 (-3.73%) | 46,216 |
6 Oct 2023 | INR | 7.56 | 7.91 | 7.51 | 7.78 | 7.78 | +0.22 (+2.91%) | 73,453 |
5 Oct 2023 | INR | 7.58 | 7.72 | 7.51 | 7.56 | 7.56 | -0.06 (-0.79%) | 42,106 |
4 Oct 2023 | INR | 7.65 | 7.8 | 7.56 | 7.62 | 7.62 | -0.11 (-1.42%) | 42,410 |
3 Oct 2023 | INR | 7.88 | 7.99 | 7.62 | 7.73 | 7.73 | 0.0 (0.0%) | 62,066 |
29 Sep 2023 | INR | 7.8 | 7.88 | 7.42 | 7.73 | 7.73 | -0.07 (-0.90%) | 66,936 |
28 Sep 2023 | INR | 7.81 | 7.9 | 7.75 | 7.8 | 7.8 | -0.03 (-0.38%) | 37,254 |
27 Sep 2023 | INR | 7.9 | 7.98 | 7.71 | 7.83 | 7.83 | -0.01 (-0.13%) | 28,371 |
26 Sep 2023 | INR | 7.77 | 8.04 | 7.77 | 7.84 | 7.84 | -0.03 (-0.38%) | 33,179 |
25 Sep 2023 | INR | 8 | 8.09 | 7.8 | 7.87 | 7.87 | +0.03 (+0.38%) | 35,424 |
22 Sep 2023 | INR | 7.97 | 7.97 | 7.75 | 7.84 | 7.84 | -0.03 (-0.38%) | 34,700 |
21 Sep 2023 | INR | 7.92 | 8 | 7.8 | 7.87 | 7.87 | -0.05 (-0.63%) | 54,474 |
20 Sep 2023 | INR | 8 | 8.14 | 7.87 | 7.92 | 7.92 | -0.07 (-0.88%) | 51,562 |
18 Sep 2023 | INR | 8.3 | 8.3 | 7.86 | 7.99 | 7.99 | -0.12 (-1.48%) | 54,308 |
15 Sep 2023 | INR | 8.2 | 8.2 | 7.8 | 8.11 | 8.11 | +0.17 (+2.14%) | 79,568 |
14 Sep 2023 | INR | 7.95 | 8.08 | 7.9 | 7.94 | 7.94 | +0.01 (+0.13%) | 66,916 |
13 Sep 2023 | INR | 8.1 | 8.1 | 7.8 | 7.93 | 7.93 | -0.07 (-0.88%) | 63,746 |
12 Sep 2023 | INR | 8.24 | 8.24 | 7.9 | 8 | 8 | -0.08 (-0.99%) | 85,618 |
11 Sep 2023 | INR | 8.1 | 8.25 | 8.01 | 8.08 | 8.08 | +0.02 (+0.25%) | 103,106 |
8 Sep 2023 | INR | 8.26 | 8.26 | 8 | 8.06 | 8.06 | -0.04 (-0.49%) | 90,072 |
7 Sep 2023 | INR | 8.05 | 8.3 | 8 | 8.1 | 8.1 | -0.11 (-1.34%) | 116,675 |
6 Sep 2023 | INR | 8.36 | 8.36 | 8.1 | 8.21 | 8.21 | +0.01 (+0.12%) | 59,050 |
5 Sep 2023 | INR | 8.15 | 8.38 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 79,434 |
4 Sep 2023 | INR | 8.25 | 8.5 | 8.1 | 8.23 | 8.23 | -0.02 (-0.24%) | 125,381 |
1 Sep 2023 | INR | 8.53 | 8.6 | 8.05 | 8.25 | 8.25 | -0.1 (-1.20%) | 100,249 |