Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 31 | 31.66 | 30.5 | 31.3 | 31.3 | +0.2 (+0.64%) | 22,393 |
13 Oct 2023 | INR | 30.96 | 32.2 | 29.8 | 31.1 | 31.1 | +0.75 (+2.47%) | 23,215 |
12 Oct 2023 | INR | 29.11 | 31 | 29.11 | 30.35 | 30.35 | +0.36 (+1.20%) | 17,725 |
11 Oct 2023 | INR | 28.7 | 30.44 | 28.66 | 29.99 | 29.99 | +1.84 (+6.54%) | 30,101 |
10 Oct 2023 | INR | 28.24 | 28.84 | 28 | 28.15 | 28.15 | +0.28 (+1.00%) | 6,018 |
9 Oct 2023 | INR | 29.1 | 29.1 | 27.74 | 27.87 | 27.87 | -1.33 (-4.55%) | 193,247 |
6 Oct 2023 | INR | 28.84 | 29.45 | 28.45 | 29.2 | 29.2 | +0.04 (+0.14%) | 211,259 |
5 Oct 2023 | INR | 28.79 | 29.45 | 28.17 | 29.16 | 29.16 | +0.73 (+2.57%) | 9,378 |
4 Oct 2023 | INR | 28.59 | 29.41 | 28.25 | 28.43 | 28.43 | -0.36 (-1.25%) | 220,666 |
3 Oct 2023 | INR | 31.49 | 31.49 | 28.56 | 28.79 | 28.79 | -0.51 (-1.74%) | 6,015 |
29 Sep 2023 | INR | 29.81 | 29.81 | 29.3 | 29.3 | 29.3 | -0.32 (-1.08%) | 1,897 |
28 Sep 2023 | INR | 27.65 | 31.6 | 27.65 | 29.62 | 29.62 | -0.62 (-2.05%) | 27,215 |
27 Sep 2023 | INR | 29.95 | 30.95 | 29.2 | 30.24 | 30.24 | +0.58 (+1.96%) | 34,702 |
26 Sep 2023 | INR | 30.65 | 30.65 | 29.6 | 29.66 | 29.66 | -0.38 (-1.26%) | 22,572 |
25 Sep 2023 | INR | 27.67 | 30.85 | 27.67 | 30.04 | 30.04 | +1.81 (+6.41%) | 50,948 |
22 Sep 2023 | INR | 27.11 | 28.36 | 27.11 | 28.23 | 28.23 | -0.07 (-0.25%) | 18,640 |
21 Sep 2023 | INR | 29.14 | 29.8 | 28.29 | 28.3 | 28.3 | -0.76 (-2.62%) | 7,831 |
20 Sep 2023 | INR | 28.25 | 30.3 | 28.25 | 29.06 | 29.06 | +0.43 (+1.50%) | 19,728 |
18 Sep 2023 | INR | 31.39 | 31.39 | 28.45 | 28.63 | 28.63 | -0.68 (-2.32%) | 13,379 |
15 Sep 2023 | INR | 31.45 | 31.45 | 28.66 | 29.31 | 29.31 | +0.1 (+0.34%) | 11,778 |
14 Sep 2023 | INR | 27.25 | 30.65 | 27.25 | 29.21 | 29.21 | +2.09 (+7.71%) | 27,070 |
13 Sep 2023 | INR | 29 | 29 | 25.45 | 27.12 | 27.12 | +0.01 (+0.04%) | 76,073 |
12 Sep 2023 | INR | 29.51 | 29.69 | 27 | 27.11 | 27.11 | -2.51 (-8.47%) | 37,789 |
11 Sep 2023 | INR | 29.75 | 30.89 | 29.5 | 29.62 | 29.62 | -0.13 (-0.44%) | 39,721 |
8 Sep 2023 | INR | 28.11 | 30.45 | 28.11 | 29.75 | 29.75 | -0.29 (-0.97%) | 6,126 |
7 Sep 2023 | INR | 30.66 | 30.66 | 29.8 | 30.04 | 30.04 | -0.65 (-2.12%) | 12,467 |
6 Sep 2023 | INR | 29.85 | 31.57 | 29.85 | 30.69 | 30.69 | +0.89 (+2.99%) | 72,631 |
5 Sep 2023 | INR | 30.24 | 30.9 | 28.73 | 29.8 | 29.8 | -0.22 (-0.73%) | 13,869 |
4 Sep 2023 | INR | 29.31 | 30.53 | 29.2 | 30.02 | 30.02 | +1.16 (+4.02%) | 91,249 |
1 Sep 2023 | INR | 27.38 | 29.3 | 27.25 | 28.86 | 28.86 | +1.77 (+6.53%) | 67,389 |