Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 31.03 | 31.85 | 30.5 | 31.12 | 31.12 | +0.09 (+0.29%) | 16,661 |
13 Oct 2023 | INR | 31.21 | 31.94 | 30.4 | 31.03 | 31.03 | -0.45 (-1.43%) | 19,541 |
12 Oct 2023 | INR | 31.97 | 32.49 | 31.21 | 31.48 | 31.48 | -0.49 (-1.53%) | 21,003 |
11 Oct 2023 | INR | 29.5 | 32.4 | 29.5 | 31.97 | 31.97 | +2.3 (+7.75%) | 106,740 |
10 Oct 2023 | INR | 29.2 | 29.8 | 29.12 | 29.67 | 29.67 | +0.32 (+1.09%) | 27,546 |
9 Oct 2023 | INR | 30 | 30.6 | 29 | 29.35 | 29.35 | -0.89 (-2.94%) | 38,716 |
6 Oct 2023 | INR | 30.7 | 30.89 | 29.7 | 30.24 | 30.24 | -0.46 (-1.50%) | 32,225 |
5 Oct 2023 | INR | 30.89 | 30.89 | 30.1 | 30.7 | 30.7 | +0.81 (+2.71%) | 13,815 |
4 Oct 2023 | INR | 30.51 | 30.9 | 29.01 | 29.89 | 29.89 | -0.83 (-2.70%) | 38,783 |
3 Oct 2023 | INR | 30.31 | 31.3 | 30.3 | 30.72 | 30.72 | -0.15 (-0.49%) | 21,177 |
29 Sep 2023 | INR | 31.38 | 31.38 | 30.22 | 30.87 | 30.87 | +0.1 (+0.32%) | 28,572 |
28 Sep 2023 | INR | 31.05 | 31.75 | 30.05 | 30.77 | 30.77 | -0.33 (-1.06%) | 27,150 |
27 Sep 2023 | INR | 31 | 31.78 | 30.76 | 31.1 | 31.1 | 0.0 (0.0%) | 12,566 |
26 Sep 2023 | INR | 30.8 | 31.48 | 30.6 | 31.1 | 31.1 | +0.04 (+0.13%) | 13,861 |
25 Sep 2023 | INR | 31.89 | 31.89 | 30.5 | 31.06 | 31.06 | -0.42 (-1.33%) | 27,692 |
22 Sep 2023 | INR | 31.9 | 32.35 | 31.3 | 31.48 | 31.48 | +0.04 (+0.13%) | 37,780 |
21 Sep 2023 | INR | 31.31 | 32.39 | 31.25 | 31.44 | 31.44 | -0.23 (-0.73%) | 28,008 |
20 Sep 2023 | INR | 31.31 | 32 | 31.2 | 31.67 | 31.67 | -0.15 (-0.47%) | 30,066 |
18 Sep 2023 | INR | 32 | 32 | 31.3 | 31.82 | 31.82 | -0.11 (-0.34%) | 29,845 |
15 Sep 2023 | INR | 31.99 | 32.15 | 31.4 | 31.93 | 31.93 | +0.37 (+1.17%) | 37,851 |
14 Sep 2023 | INR | 31.31 | 31.9 | 31.31 | 31.56 | 31.56 | +0.09 (+0.29%) | 22,830 |
13 Sep 2023 | INR | 32 | 32 | 31 | 31.47 | 31.47 | +0.35 (+1.12%) | 17,898 |
12 Sep 2023 | INR | 32.99 | 32.99 | 30.2 | 31.12 | 31.12 | -1.34 (-4.13%) | 58,125 |
11 Sep 2023 | INR | 31.99 | 32.8 | 31.5 | 32.46 | 32.46 | +0.5 (+1.56%) | 49,336 |
8 Sep 2023 | INR | 31.7 | 32.2 | 31.5 | 31.96 | 31.96 | +0.46 (+1.46%) | 37,726 |
7 Sep 2023 | INR | 31.35 | 32.45 | 31.1 | 31.5 | 31.5 | -0.44 (-1.38%) | 51,521 |
6 Sep 2023 | INR | 32.9 | 32.9 | 31.2 | 31.94 | 31.94 | -0.57 (-1.75%) | 36,619 |
5 Sep 2023 | INR | 33.2 | 33.28 | 31.27 | 32.51 | 32.51 | -0.13 (-0.40%) | 68,931 |
4 Sep 2023 | INR | 33.01 | 34.3 | 32.45 | 32.64 | 32.64 | -0.74 (-2.22%) | 44,637 |
1 Sep 2023 | INR | 33.01 | 34.4 | 33 | 33.38 | 33.38 | -0.03 (-0.09%) | 28,208 |