Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 53.17 | 53.17 | 52.76 | 52.95 | 52.95 | +0.2 (+0.38%) | 8,475 |
16 Oct 2023 | INR | 53.32 | 53.32 | 52.66 | 52.75 | 52.75 | +0.48 (+0.92%) | 52,131 |
13 Oct 2023 | INR | 52.12 | 52.47 | 52.12 | 52.27 | 52.27 | +0.16 (+0.31%) | 4,114 |
12 Oct 2023 | INR | 52.04 | 52.47 | 52.01 | 52.11 | 52.11 | +0.08 (+0.15%) | 21,248 |
11 Oct 2023 | INR | 52.83 | 52.83 | 51.36 | 52.03 | 52.03 | +0.24 (+0.46%) | 21,726 |
10 Oct 2023 | INR | 52.37 | 52.37 | 51.56 | 51.79 | 51.79 | -0.09 (-0.17%) | 41,865 |
9 Oct 2023 | INR | 52.47 | 52.89 | 51.58 | 51.88 | 51.88 | +0.44 (+0.86%) | 34,594 |
6 Oct 2023 | INR | 51.07 | 51.71 | 50.96 | 51.44 | 51.44 | +0.38 (+0.74%) | 39,990 |
5 Oct 2023 | INR | 52.11 | 52.11 | 50.71 | 51.06 | 51.06 | -0.03 (-0.06%) | 2,424,835 |
4 Oct 2023 | INR | 51.97 | 51.97 | 50.96 | 51.09 | 51.09 | +0.14 (+0.27%) | 27,614 |
3 Oct 2023 | INR | 51.58 | 52.5 | 49.85 | 50.95 | 50.95 | -1.18 (-2.26%) | 927,586 |
29 Sep 2023 | INR | 52.47 | 52.47 | 51.13 | 52.13 | 52.13 | -0.04 (-0.08%) | 16,536 |
28 Sep 2023 | INR | 52.52 | 52.52 | 52 | 52.17 | 52.17 | -0.4 (-0.76%) | 26,442 |
27 Sep 2023 | INR | 53.2 | 53.2 | 52.32 | 52.57 | 52.57 | -0.43 (-0.81%) | 543,759 |
26 Sep 2023 | INR | 53.47 | 53.47 | 52.7 | 53 | 53 | -0.25 (-0.47%) | 9,764 |
25 Sep 2023 | INR | 53.47 | 53.47 | 52.8 | 53.25 | 53.25 | +0.08 (+0.15%) | 11,421 |
22 Sep 2023 | INR | 53.5 | 53.5 | 53.05 | 53.17 | 53.17 | +0.11 (+0.21%) | 5,581 |
21 Sep 2023 | INR | 53.31 | 53.73 | 52.76 | 53.06 | 53.06 | -0.32 (-0.60%) | 6,660 |
20 Sep 2023 | INR | 53.73 | 53.73 | 53.08 | 53.38 | 53.38 | +0.06 (+0.11%) | 5,895 |
18 Sep 2023 | INR | 53.12 | 53.65 | 53.12 | 53.32 | 53.32 | +0.2 (+0.38%) | 6,853 |
15 Sep 2023 | INR | 53.24 | 53.24 | 52.8 | 53.12 | 53.12 | +0.19 (+0.36%) | 9,858 |
14 Sep 2023 | INR | 52.58 | 53.15 | 52.41 | 52.93 | 52.93 | +0.35 (+0.67%) | 164,758 |
13 Sep 2023 | INR | 53.27 | 53.27 | 52.33 | 52.58 | 52.58 | -0.47 (-0.89%) | 22,386 |
12 Sep 2023 | INR | 52.99 | 53.38 | 52.79 | 53.05 | 53.05 | +0.14 (+0.26%) | 261,843 |
11 Sep 2023 | INR | 52.96 | 53.27 | 52.6 | 52.91 | 52.91 | -0.02 (-0.04%) | 28,498 |
8 Sep 2023 | INR | 52.87 | 53.29 | 52.84 | 52.93 | 52.93 | +0.07 (+0.13%) | 26,195 |
7 Sep 2023 | INR | 53.59 | 53.59 | 52.85 | 52.86 | 52.86 | -0.51 (-0.96%) | 409,954 |
6 Sep 2023 | INR | 53.7 | 53.7 | 53.05 | 53.37 | 53.37 | -0.01 (-0.02%) | 196,294 |
5 Sep 2023 | INR | 53.87 | 53.87 | 53.08 | 53.38 | 53.38 | -0.1 (-0.19%) | 9,544 |
4 Sep 2023 | INR | 54.95 | 54.95 | 53.16 | 53.48 | 53.48 | +0.13 (+0.24%) | 163,132 |