Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 42.14 | 44.2 | 42.13 | 42.9 | 42.9 | -0.1 (-0.23%) | 33,348 |
13 Oct 2023 | INR | 41.45 | 43.29 | 41.36 | 43 | 43 | +0.7 (+1.65%) | 9,745 |
12 Oct 2023 | INR | 38.75 | 44 | 38.75 | 42.3 | 42.3 | +2.62 (+6.60%) | 84,540 |
11 Oct 2023 | INR | 40.71 | 40.71 | 39.49 | 39.68 | 39.68 | -0.07 (-0.18%) | 3,264 |
10 Oct 2023 | INR | 37.68 | 40.55 | 37.68 | 39.75 | 39.75 | +1.3 (+3.38%) | 11,267 |
9 Oct 2023 | INR | 40.8 | 40.8 | 38.26 | 38.45 | 38.45 | -2.08 (-5.13%) | 22,156 |
6 Oct 2023 | INR | 40.02 | 40.89 | 39.9 | 40.53 | 40.53 | +0.11 (+0.27%) | 8,395 |
5 Oct 2023 | INR | 41.35 | 42.19 | 40 | 40.42 | 40.42 | -0.12 (-0.30%) | 15,598 |
4 Oct 2023 | INR | 40.21 | 40.54 | 39.3 | 40.54 | 40.54 | -0.15 (-0.37%) | 2,683 |
3 Oct 2023 | INR | 42.35 | 42.35 | 40.25 | 40.69 | 40.69 | -0.83 (-2.00%) | 3,408 |
29 Sep 2023 | INR | 40.29 | 42.19 | 39.73 | 41.52 | 41.52 | +1.61 (+4.03%) | 17,359 |
28 Sep 2023 | INR | 41.4 | 41.76 | 39.55 | 39.91 | 39.91 | -1.4 (-3.39%) | 12,189 |
27 Sep 2023 | INR | 41 | 41.44 | 40.7 | 41.31 | 41.31 | -0.42 (-1.01%) | 2,508 |
26 Sep 2023 | INR | 43.02 | 43.02 | 41.6 | 41.73 | 41.73 | -0.45 (-1.07%) | 4,084 |
25 Sep 2023 | INR | 42.02 | 43 | 41.45 | 42.18 | 42.18 | +0.16 (+0.38%) | 43,979 |
22 Sep 2023 | INR | 38.83 | 42.56 | 38.83 | 42.02 | 42.02 | +2.63 (+6.68%) | 51,897 |
21 Sep 2023 | INR | 39.69 | 40.5 | 38.91 | 39.39 | 39.39 | -0.8 (-1.99%) | 5,802 |
20 Sep 2023 | INR | 40.76 | 41.49 | 39.65 | 40.19 | 40.19 | -1.37 (-3.30%) | 16,498 |
18 Sep 2023 | INR | 39.1 | 42.65 | 39.1 | 41.56 | 41.56 | -0.28 (-0.67%) | 10,476 |
15 Sep 2023 | INR | 41.86 | 42.8 | 41.75 | 41.84 | 41.84 | +0.41 (+0.99%) | 19,714 |
14 Sep 2023 | INR | 37.94 | 42.2 | 37.94 | 41.43 | 41.43 | +3.5 (+9.23%) | 47,629 |
13 Sep 2023 | INR | 39.39 | 39.39 | 36.8 | 37.93 | 37.93 | -0.89 (-2.29%) | 6,442 |
12 Sep 2023 | INR | 40.79 | 41.6 | 38.2 | 38.82 | 38.82 | -2.8 (-6.73%) | 66,918 |
11 Sep 2023 | INR | 42.98 | 43.04 | 40.49 | 41.62 | 41.62 | -0.54 (-1.28%) | 75,860 |
8 Sep 2023 | INR | 39.4 | 42.8 | 39.4 | 42.16 | 42.16 | +2.02 (+5.03%) | 49,895 |
7 Sep 2023 | INR | 40.1 | 41.35 | 40.01 | 40.14 | 40.14 | -1.18 (-2.86%) | 21,229 |
6 Sep 2023 | INR | 42.5 | 43.14 | 40.36 | 41.32 | 41.32 | -0.41 (-0.98%) | 14,776 |
5 Sep 2023 | INR | 42.89 | 43.69 | 40.99 | 41.73 | 41.73 | -0.05 (-0.12%) | 37,536 |
4 Sep 2023 | INR | 45.89 | 45.89 | 39.71 | 41.78 | 41.78 | +3.3 (+8.58%) | 154,164 |
1 Sep 2023 | INR | 34.6 | 39.89 | 33.05 | 38.48 | 38.48 | +4.59 (+13.54%) | 237,112 |