Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 33.39 | 33.39 | 31 | 31.8 | 31.8 | -0.72 (-2.21%) | 4,796 |
13 Oct 2023 | INR | 33.43 | 33.43 | 31.8 | 32.52 | 32.52 | -0.88 (-2.63%) | 8,749 |
12 Oct 2023 | INR | 33 | 34 | 32.01 | 33.4 | 33.4 | +0.45 (+1.37%) | 3,951 |
11 Oct 2023 | INR | 32.85 | 33 | 31.89 | 32.95 | 32.95 | +1.31 (+4.14%) | 379 |
10 Oct 2023 | INR | 32 | 33.4 | 30.76 | 31.64 | 31.64 | -0.36 (-1.13%) | 5,202 |
9 Oct 2023 | INR | 32.3 | 33.4 | 31.6 | 32 | 32 | -0.95 (-2.88%) | 1,471 |
6 Oct 2023 | INR | 34 | 34 | 32.35 | 32.95 | 32.95 | -1.05 (-3.09%) | 3,054 |
5 Oct 2023 | INR | 34.3 | 34.3 | 32 | 34 | 34 | +1.02 (+3.09%) | 1,177 |
4 Oct 2023 | INR | 33.25 | 34.01 | 32.8 | 32.98 | 32.98 | -1.04 (-3.06%) | 425 |
3 Oct 2023 | INR | 34.95 | 36.5 | 33.5 | 34.02 | 34.02 | -1 (-2.86%) | 4,428 |
29 Sep 2023 | INR | 35.26 | 35.73 | 34.96 | 35.02 | 35.02 | 0.0 (0.0%) | 6,129 |
28 Sep 2023 | INR | 36.7 | 36.7 | 35 | 35.02 | 35.02 | -0.97 (-2.70%) | 19,239 |
27 Sep 2023 | INR | 35.99 | 36.59 | 35.5 | 35.99 | 35.99 | +1.37 (+3.96%) | 22,310 |
26 Sep 2023 | INR | 32.5 | 35.35 | 32.49 | 34.62 | 34.62 | +1.73 (+5.26%) | 17,947 |
25 Sep 2023 | INR | 33.39 | 33.85 | 32.65 | 32.89 | 32.89 | -0.66 (-1.97%) | 8,842 |
22 Sep 2023 | INR | 32.85 | 33.69 | 32.85 | 33.55 | 33.55 | +0.93 (+2.85%) | 4,159 |
21 Sep 2023 | INR | 33.75 | 34.29 | 32.59 | 32.62 | 32.62 | -1.25 (-3.69%) | 14,286 |
20 Sep 2023 | INR | 35.09 | 35.25 | 33.65 | 33.87 | 33.87 | -0.58 (-1.68%) | 11,261 |
18 Sep 2023 | INR | 34.59 | 35.7 | 34.4 | 34.45 | 34.45 | +0.24 (+0.70%) | 6,250 |
15 Sep 2023 | INR | 36.5 | 36.5 | 33.76 | 34.21 | 34.21 | -1.59 (-4.44%) | 63,507 |
14 Sep 2023 | INR | 34.24 | 35.9 | 34.24 | 35.8 | 35.8 | +1.12 (+3.23%) | 10,045 |
13 Sep 2023 | INR | 32.75 | 35.3 | 32.4 | 34.68 | 34.68 | +1.16 (+3.46%) | 17,042 |
12 Sep 2023 | INR | 37.2 | 37.65 | 32.52 | 33.52 | 33.52 | -2.83 (-7.79%) | 12,498 |
11 Sep 2023 | INR | 36 | 36.79 | 34.75 | 36.35 | 36.35 | +0.51 (+1.42%) | 35,008 |
8 Sep 2023 | INR | 37.6 | 37.6 | 35.05 | 35.84 | 35.84 | -1.01 (-2.74%) | 51,530 |
7 Sep 2023 | INR | 36 | 37.84 | 35.9 | 36.85 | 36.85 | +1.64 (+4.66%) | 202,476 |
6 Sep 2023 | INR | 31 | 35.45 | 30.8 | 35.21 | 35.21 | +4.49 (+14.62%) | 97,945 |
5 Sep 2023 | INR | 29.49 | 31.78 | 29.49 | 30.72 | 30.72 | +0.97 (+3.26%) | 22,785 |
4 Sep 2023 | INR | 29.67 | 30.69 | 29.5 | 29.75 | 29.75 | +0.92 (+3.19%) | 6,990 |
1 Sep 2023 | INR | 29 | 30.58 | 28.65 | 28.83 | 28.83 | -0.9 (-3.03%) | 15,142 |