Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 24.98 | 25 | 24.01 | 24.14 | 24.14 | -0.74 (-2.97%) | 39,750 |
13 Oct 2023 | INR | 24.98 | 25 | 24.15 | 24.88 | 24.88 | +0.38 (+1.55%) | 19,712 |
12 Oct 2023 | INR | 23.7 | 25 | 23.7 | 24.5 | 24.5 | -0.38 (-1.53%) | 24,253 |
11 Oct 2023 | INR | 24.7 | 25.6 | 23.4 | 24.88 | 24.88 | +0.49 (+2.01%) | 40,692 |
10 Oct 2023 | INR | 23.99 | 24.39 | 23.23 | 24.39 | 24.39 | +1.16 (+4.99%) | 21,701 |
9 Oct 2023 | INR | 24 | 24 | 23.22 | 23.23 | 23.23 | -1.21 (-4.95%) | 40,491 |
6 Oct 2023 | INR | 25 | 25.4 | 24 | 24.44 | 24.44 | -0.34 (-1.37%) | 52,810 |
5 Oct 2023 | INR | 25.4 | 25.5 | 24.55 | 24.78 | 24.78 | -0.52 (-2.06%) | 26,484 |
4 Oct 2023 | INR | 24.4 | 25.5 | 24.4 | 25.3 | 25.3 | +0.11 (+0.44%) | 68,175 |
3 Oct 2023 | INR | 24.25 | 25.45 | 23.51 | 25.19 | 25.19 | +0.45 (+1.82%) | 100,712 |
29 Sep 2023 | INR | 26.5 | 26.5 | 24.65 | 24.74 | 24.74 | -1.2 (-4.63%) | 51,997 |
28 Sep 2023 | INR | 26.9 | 27.45 | 25.81 | 25.94 | 25.94 | -0.8 (-2.99%) | 64,746 |
27 Sep 2023 | INR | 26.9 | 27.77 | 26 | 26.74 | 26.74 | -0.48 (-1.76%) | 392,801 |
26 Sep 2023 | INR | 23.99 | 27.72 | 23.57 | 27.22 | 27.22 | +3.4 (+14.27%) | 1,190,252 |
25 Sep 2023 | INR | 22.25 | 24.21 | 22.06 | 23.82 | 23.82 | +1.76 (+7.98%) | 328,180 |
22 Sep 2023 | INR | 22.11 | 22.43 | 21.61 | 22.06 | 22.06 | -0.3 (-1.34%) | 57,111 |
21 Sep 2023 | INR | 22.71 | 23 | 22.26 | 22.36 | 22.36 | -0.2 (-0.89%) | 61,678 |
20 Sep 2023 | INR | 21.91 | 23.03 | 21.91 | 22.56 | 22.56 | +0.6 (+2.73%) | 97,067 |
18 Sep 2023 | INR | 22.01 | 22.25 | 21.8 | 21.96 | 21.96 | +0.14 (+0.64%) | 44,400 |
15 Sep 2023 | INR | 22.01 | 22.57 | 21.71 | 21.82 | 21.82 | -0.52 (-2.33%) | 98,544 |
14 Sep 2023 | INR | 22.01 | 23 | 22.01 | 22.34 | 22.34 | -0.09 (-0.40%) | 13,208 |
13 Sep 2023 | INR | 21.37 | 22.65 | 21.25 | 22.43 | 22.43 | +0.85 (+3.94%) | 100,985 |
12 Sep 2023 | INR | 23.26 | 23.38 | 21.5 | 21.58 | 21.58 | -1.6 (-6.90%) | 84,667 |
11 Sep 2023 | INR | 24 | 24 | 22.91 | 23.18 | 23.18 | -0.52 (-2.19%) | 135,210 |
8 Sep 2023 | INR | 23.12 | 23.94 | 23.12 | 23.7 | 23.7 | +0.42 (+1.80%) | 38,903 |
7 Sep 2023 | INR | 23.22 | 23.82 | 23.2 | 23.28 | 23.28 | +0.06 (+0.26%) | 96,676 |
6 Sep 2023 | INR | 22.64 | 24 | 22.5 | 23.22 | 23.22 | +0.84 (+3.75%) | 236,165 |
5 Sep 2023 | INR | 22.07 | 22.8 | 22.07 | 22.38 | 22.38 | -0.03 (-0.13%) | 66,358 |
4 Sep 2023 | INR | 22.56 | 22.73 | 22.17 | 22.41 | 22.41 | +0.07 (+0.31%) | 29,838 |
1 Sep 2023 | INR | 22.9 | 23.15 | 22.25 | 22.34 | 22.34 | -0.57 (-2.49%) | 88,561 |