Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 40.85 | 42.99 | 40 | 41.76 | 41.76 | +1.72 (+4.30%) | 4,408 |
13 Oct 2023 | INR | 40 | 42.25 | 39.5 | 40.04 | 40.04 | -1.89 (-4.51%) | 993 |
12 Oct 2023 | INR | 39.78 | 42.5 | 39 | 41.93 | 41.93 | +2.78 (+7.10%) | 2,031 |
11 Oct 2023 | INR | 41 | 41 | 39 | 39.15 | 39.15 | -1.73 (-4.23%) | 2,325 |
10 Oct 2023 | INR | 40.9 | 42.5 | 37 | 40.88 | 40.88 | +0.3 (+0.74%) | 2,595 |
9 Oct 2023 | INR | 41.8 | 41.8 | 39 | 40.58 | 40.58 | -0.33 (-0.81%) | 1,420 |
6 Oct 2023 | INR | 40.5 | 40.92 | 39 | 40.91 | 40.91 | -0.01 (-0.02%) | 5,731 |
5 Oct 2023 | INR | 41.59 | 41.59 | 39.01 | 40.92 | 40.92 | +0.75 (+1.87%) | 770 |
4 Oct 2023 | INR | 39.2 | 41.4 | 38.32 | 40.17 | 40.17 | +0.17 (+0.43%) | 2,249 |
3 Oct 2023 | INR | 37.96 | 41.15 | 37.96 | 40 | 40 | +0.07 (+0.18%) | 3,581 |
29 Sep 2023 | INR | 39.99 | 39.99 | 37.83 | 39.93 | 39.93 | +1.13 (+2.91%) | 2,727 |
28 Sep 2023 | INR | 38.89 | 39.96 | 37.23 | 38.8 | 38.8 | -0.09 (-0.23%) | 929 |
27 Sep 2023 | INR | 38.99 | 39.93 | 36.7 | 38.89 | 38.89 | +0.26 (+0.67%) | 14,700 |
26 Sep 2023 | INR | 38.42 | 40.39 | 38.42 | 38.63 | 38.63 | -1.81 (-4.48%) | 7,485 |
25 Sep 2023 | INR | 43.8 | 43.8 | 40.44 | 40.44 | 40.44 | -2.12 (-4.98%) | 12,483 |
22 Sep 2023 | INR | 43.29 | 43.3 | 39.3 | 42.56 | 42.56 | +1.26 (+3.05%) | 6,827 |
21 Sep 2023 | INR | 42.5 | 42.5 | 40.7 | 41.3 | 41.3 | -1.47 (-3.44%) | 1,690 |
20 Sep 2023 | INR | 41.5 | 42.82 | 38.77 | 42.77 | 42.77 | +1.98 (+4.85%) | 2,580 |
18 Sep 2023 | INR | 42.5 | 42.87 | 39.5 | 40.79 | 40.79 | -0.04 (-0.10%) | 2,960 |
15 Sep 2023 | INR | 43.2 | 43.2 | 40.7 | 40.83 | 40.83 | -1.69 (-3.97%) | 1,573 |
14 Sep 2023 | INR | 42.5 | 42.52 | 41.51 | 42.52 | 42.52 | +2.02 (+4.99%) | 1,338 |
13 Sep 2023 | INR | 41.98 | 42.9 | 39.35 | 40.5 | 40.5 | -0.53 (-1.29%) | 2,013 |
12 Sep 2023 | INR | 43.8 | 43.8 | 40.8 | 41.03 | 41.03 | -1.91 (-4.45%) | 797 |
11 Sep 2023 | INR | 43 | 43 | 41.6 | 42.94 | 42.94 | +1.28 (+3.07%) | 4,443 |
8 Sep 2023 | INR | 43.97 | 44.98 | 41.25 | 41.66 | 41.66 | -1.38 (-3.21%) | 4,784 |
7 Sep 2023 | INR | 44.8 | 44.8 | 42.07 | 43.04 | 43.04 | -0.72 (-1.65%) | 1,268 |
6 Sep 2023 | INR | 46.99 | 46.99 | 43 | 43.76 | 43.76 | -1.5 (-3.31%) | 6,019 |
5 Sep 2023 | INR | 46.8 | 46.8 | 43.1 | 45.26 | 45.26 | +0.67 (+1.50%) | 836 |
4 Sep 2023 | INR | 43.34 | 44.59 | 41.1 | 44.59 | 44.59 | +2.12 (+4.99%) | 4,232 |
1 Sep 2023 | INR | 41 | 43 | 40.01 | 42.47 | 42.47 | +1.47 (+3.59%) | 1,778 |