Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 7.49 | 7.49 | 7 | 7.13 | 7.13 | -0.19 (-2.60%) | 89,272 |
13 Oct 2023 | INR | 7.65 | 7.65 | 7.15 | 7.32 | 7.32 | 0.0 (0.0%) | 59,116 |
12 Oct 2023 | INR | 7.08 | 7.33 | 6.96 | 7.32 | 7.32 | +0.33 (+4.72%) | 67,563 |
11 Oct 2023 | INR | 7.1 | 7.27 | 6.9 | 6.99 | 6.99 | -0.15 (-2.10%) | 57,189 |
10 Oct 2023 | INR | 7.09 | 7.28 | 7 | 7.14 | 7.14 | +0.2 (+2.88%) | 131,208 |
9 Oct 2023 | INR | 8.48 | 8.48 | 6.68 | 6.94 | 6.94 | -1.41 (-16.89%) | 485,292 |
6 Oct 2023 | INR | 8.45 | 8.45 | 8 | 8.35 | 8.35 | +0.27 (+3.34%) | 84,153 |
5 Oct 2023 | INR | 8.25 | 8.55 | 7.85 | 8.08 | 8.08 | -0.15 (-1.82%) | 86,882 |
4 Oct 2023 | INR | 8.49 | 8.49 | 8.15 | 8.23 | 8.23 | -0.28 (-3.29%) | 86,486 |
3 Oct 2023 | INR | 8.4 | 8.88 | 8.32 | 8.51 | 8.51 | +0.01 (+0.12%) | 88,151 |
29 Sep 2023 | INR | 8.95 | 8.95 | 8.1 | 8.5 | 8.5 | -0.18 (-2.07%) | 70,613 |
28 Sep 2023 | INR | 8.93 | 8.95 | 8.55 | 8.68 | 8.68 | -0.08 (-0.91%) | 131,061 |
27 Sep 2023 | INR | 9 | 9.11 | 8.68 | 8.76 | 8.76 | +0.12 (+1.39%) | 766,300 |
26 Sep 2023 | INR | 8.65 | 9 | 8.55 | 8.64 | 8.64 | -0.17 (-1.93%) | 120,606 |
25 Sep 2023 | INR | 9.38 | 9.38 | 8.7 | 8.81 | 8.81 | -0.41 (-4.45%) | 60,071 |
22 Sep 2023 | INR | 9.14 | 9.47 | 8.65 | 9.22 | 9.22 | +0.28 (+3.13%) | 111,333 |
21 Sep 2023 | INR | 9.48 | 9.48 | 8.82 | 8.94 | 8.94 | -0.2 (-2.19%) | 88,884 |
20 Sep 2023 | INR | 9.48 | 9.48 | 8.71 | 9.14 | 9.14 | -0.03 (-0.33%) | 96,066 |
18 Sep 2023 | INR | 10.1 | 10.49 | 9.05 | 9.17 | 9.17 | -0.45 (-4.68%) | 291,172 |
15 Sep 2023 | INR | 10.28 | 10.5 | 9.28 | 9.62 | 9.62 | -0.34 (-3.41%) | 390,207 |
14 Sep 2023 | INR | 10.95 | 11.28 | 9.89 | 9.96 | 9.96 | -0.37 (-3.58%) | 537,247 |
13 Sep 2023 | INR | 10.87 | 12.14 | 10.15 | 10.33 | 10.33 | +0.21 (+2.08%) | 208,713 |
12 Sep 2023 | INR | 11.05 | 11.05 | 9.91 | 10.12 | 10.12 | -0.38 (-3.62%) | 96,010 |
11 Sep 2023 | INR | 10.75 | 12 | 10.35 | 10.5 | 10.5 | +0.17 (+1.65%) | 101,966 |
8 Sep 2023 | INR | 10.7 | 10.79 | 10.2 | 10.33 | 10.33 | -0.01 (-0.10%) | 160,004 |
7 Sep 2023 | INR | 10.78 | 10.78 | 10.15 | 10.34 | 10.34 | +0.21 (+2.07%) | 63,075 |
6 Sep 2023 | INR | 10.53 | 10.85 | 10.02 | 10.13 | 10.13 | -0.19 (-1.84%) | 44,311 |
5 Sep 2023 | INR | 10.43 | 10.84 | 10.22 | 10.32 | 10.32 | -0.11 (-1.05%) | 38,707 |
4 Sep 2023 | INR | 10.68 | 10.8 | 10.06 | 10.43 | 10.43 | +0.15 (+1.46%) | 43,723 |
1 Sep 2023 | INR | 10.55 | 10.59 | 10.01 | 10.28 | 10.28 | -0.06 (-0.58%) | 75,241 |