Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 25.3 | 25.86 | 24.8 | 24.95 | 24.95 | -0.11 (-0.44%) | 61,852 |
13 Oct 2023 | INR | 24.8 | 25.41 | 24.8 | 25.06 | 25.06 | +0.1 (+0.40%) | 30,456 |
12 Oct 2023 | INR | 26.25 | 26.25 | 24.9 | 24.96 | 24.96 | -0.63 (-2.46%) | 82,821 |
11 Oct 2023 | INR | 26.44 | 26.44 | 25.52 | 25.59 | 25.59 | -0.43 (-1.65%) | 51,660 |
10 Oct 2023 | INR | 26.22 | 26.25 | 25.65 | 26.02 | 26.02 | -0.2 (-0.76%) | 68,263 |
9 Oct 2023 | INR | 24.5 | 26.5 | 24.5 | 26.22 | 26.22 | +0.15 (+0.58%) | 248,073 |
6 Oct 2023 | INR | 26.7 | 26.7 | 25.56 | 26.07 | 26.07 | +0.48 (+1.88%) | 70,159 |
5 Oct 2023 | INR | 24.5 | 25.9 | 24.5 | 25.59 | 25.59 | +1.04 (+4.24%) | 151,852 |
4 Oct 2023 | INR | 24.01 | 25.69 | 24.01 | 24.55 | 24.55 | -0.38 (-1.52%) | 46,179 |
3 Oct 2023 | INR | 25.79 | 26.49 | 24.81 | 24.93 | 24.93 | -0.86 (-3.33%) | 54,643 |
29 Sep 2023 | INR | 26.99 | 26.99 | 25.65 | 25.79 | 25.79 | -0.19 (-0.73%) | 41,298 |
28 Sep 2023 | INR | 26.77 | 27.4 | 25.71 | 25.98 | 25.98 | -0.23 (-0.88%) | 86,151 |
27 Sep 2023 | INR | 24.48 | 27.29 | 24 | 26.21 | 26.21 | +2.28 (+9.53%) | 409,283 |
26 Sep 2023 | INR | 24.49 | 24.55 | 23.85 | 23.93 | 23.93 | -0.22 (-0.91%) | 52,682 |
25 Sep 2023 | INR | 24.88 | 24.88 | 24.06 | 24.15 | 24.15 | -0.06 (-0.25%) | 36,021 |
22 Sep 2023 | INR | 24.4 | 24.7 | 24.15 | 24.21 | 24.21 | -0.07 (-0.29%) | 26,292 |
21 Sep 2023 | INR | 24.14 | 24.82 | 24.09 | 24.28 | 24.28 | -0.43 (-1.74%) | 29,746 |
20 Sep 2023 | INR | 24.15 | 24.95 | 24 | 24.71 | 24.71 | +0.1 (+0.41%) | 34,844 |
18 Sep 2023 | INR | 25 | 25 | 24.5 | 24.61 | 24.61 | -0.38 (-1.52%) | 51,405 |
15 Sep 2023 | INR | 24.86 | 25.5 | 24.51 | 24.99 | 24.99 | +0.17 (+0.68%) | 33,797 |
14 Sep 2023 | INR | 25.69 | 25.69 | 24.5 | 24.82 | 24.82 | +0.29 (+1.18%) | 25,486 |
13 Sep 2023 | INR | 24.4 | 24.94 | 23.6 | 24.53 | 24.53 | +0.07 (+0.29%) | 56,328 |
12 Sep 2023 | INR | 25.8 | 26.18 | 24.25 | 24.46 | 24.46 | -1.14 (-4.45%) | 97,755 |
11 Sep 2023 | INR | 26.19 | 26.4 | 25.51 | 25.6 | 25.6 | -0.5 (-1.92%) | 80,802 |
8 Sep 2023 | INR | 26.49 | 26.88 | 26.05 | 26.1 | 26.1 | -0.39 (-1.47%) | 54,672 |
7 Sep 2023 | INR | 26.02 | 26.9 | 25.9 | 26.49 | 26.49 | +0.39 (+1.49%) | 141,764 |
6 Sep 2023 | INR | 26.3 | 26.9 | 25.55 | 26.1 | 26.1 | -0.13 (-0.50%) | 77,904 |
5 Sep 2023 | INR | 25.58 | 26.55 | 25.5 | 26.23 | 26.23 | +0.83 (+3.27%) | 137,187 |
4 Sep 2023 | INR | 25.15 | 25.89 | 25 | 25.4 | 25.4 | +0.28 (+1.11%) | 106,471 |
1 Sep 2023 | INR | 25.17 | 25.6 | 25.01 | 25.12 | 25.12 | +0.03 (+0.12%) | 61,084 |