Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 58.48 | 59 | 56.2 | 57.26 | 57.26 | +0.13 (+0.23%) | 252,216 |
13 Oct 2023 | INR | 59 | 59 | 56 | 57.13 | 57.13 | -1.38 (-2.36%) | 359,040 |
12 Oct 2023 | INR | 59 | 61 | 57.75 | 58.51 | 58.51 | +0.96 (+1.67%) | 209,278 |
11 Oct 2023 | INR | 59.9 | 60 | 57.25 | 57.55 | 57.55 | -0.77 (-1.32%) | 171,744 |
10 Oct 2023 | INR | 57.9 | 61.8 | 57 | 58.32 | 58.32 | +1.86 (+3.29%) | 366,333 |
9 Oct 2023 | INR | 65.2 | 65.2 | 55 | 56.46 | 56.46 | -10.22 (-15.33%) | 385,596 |
6 Oct 2023 | INR | 69.05 | 69.88 | 65 | 66.68 | 66.68 | -2.37 (-3.43%) | 192,045 |
5 Oct 2023 | INR | 72.88 | 72.88 | 67.51 | 69.05 | 69.05 | -1.53 (-2.17%) | 314,348 |
4 Oct 2023 | INR | 70.99 | 74.4 | 68.25 | 70.58 | 70.58 | +1.28 (+1.85%) | 289,892 |
3 Oct 2023 | INR | 70 | 70 | 68 | 69.3 | 69.3 | +1.05 (+1.54%) | 200,145 |
29 Sep 2023 | INR | 67.29 | 71.9 | 65.05 | 68.25 | 68.25 | +2.54 (+3.87%) | 132,694 |
28 Sep 2023 | INR | 66.92 | 67.47 | 64 | 65.71 | 65.71 | -0.21 (-0.32%) | 170,075 |
27 Sep 2023 | INR | 65.5 | 67 | 63.99 | 65.92 | 65.92 | +1.52 (+2.36%) | 163,538 |
26 Sep 2023 | INR | 64 | 64.88 | 63.9 | 64.4 | 64.4 | +0.22 (+0.34%) | 100,017 |
25 Sep 2023 | INR | 65.5 | 67.5 | 63 | 64.18 | 64.18 | -0.86 (-1.32%) | 257,114 |
22 Sep 2023 | INR | 64.01 | 67.39 | 64.01 | 65.04 | 65.04 | +0.37 (+0.57%) | 117,496 |
21 Sep 2023 | INR | 66 | 67.82 | 64 | 64.67 | 64.67 | -2.15 (-3.22%) | 180,690 |
20 Sep 2023 | INR | 68.2 | 68.2 | 65 | 66.82 | 66.82 | -0.07 (-0.10%) | 147,334 |
18 Sep 2023 | INR | 66.02 | 68.2 | 61 | 66.89 | 66.89 | +1.1 (+1.67%) | 243,607 |
15 Sep 2023 | INR | 65.02 | 66.97 | 65 | 65.79 | 65.79 | +0.77 (+1.18%) | 149,378 |
14 Sep 2023 | INR | 63 | 66.1 | 62.9 | 65.02 | 65.02 | +2.46 (+3.93%) | 152,555 |
13 Sep 2023 | INR | 63.6 | 63.79 | 61.1 | 62.56 | 62.56 | +0.09 (+0.14%) | 135,827 |
12 Sep 2023 | INR | 63.45 | 63.85 | 61 | 62.47 | 62.47 | -0.4 (-0.64%) | 230,736 |
11 Sep 2023 | INR | 62.99 | 63.88 | 60.65 | 62.87 | 62.87 | +0.68 (+1.09%) | 189,520 |
8 Sep 2023 | INR | 59.75 | 63.3 | 59 | 62.19 | 62.19 | +3.25 (+5.51%) | 160,893 |
7 Sep 2023 | INR | 56.8 | 59.89 | 56.52 | 58.94 | 58.94 | +1.59 (+2.77%) | 240,305 |
6 Sep 2023 | INR | 59 | 59.8 | 56 | 57.35 | 57.35 | -1.42 (-2.42%) | 98,310 |
5 Sep 2023 | INR | 60 | 60.3 | 58.05 | 58.77 | 58.77 | -0.31 (-0.52%) | 261,705 |
4 Sep 2023 | INR | 59.89 | 59.89 | 57.31 | 59.08 | 59.08 | +1.06 (+1.83%) | 284,879 |
1 Sep 2023 | INR | 59.98 | 59.98 | 56.95 | 58.02 | 58.02 | -0.05 (-0.09%) | 63,464 |