Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 53.95 | 55 | 53.9 | 54.35 | 54.35 | +0.45 (+0.83%) | 26,011 |
16 Oct 2023 | INR | 55.75 | 55.75 | 53.75 | 53.9 | 53.9 | -0.9 (-1.64%) | 13,441 |
13 Oct 2023 | INR | 54 | 56.4 | 54 | 54.8 | 54.8 | +0.55 (+1.01%) | 36,629 |
12 Oct 2023 | INR | 55 | 56 | 52.7 | 54.25 | 54.25 | -0.65 (-1.18%) | 33,539 |
11 Oct 2023 | INR | 54.45 | 56.7 | 54.4 | 54.9 | 54.9 | +0.5 (+0.92%) | 33,668 |
10 Oct 2023 | INR | 54.95 | 54.95 | 54 | 54.4 | 54.4 | +0.6 (+1.12%) | 7,929 |
9 Oct 2023 | INR | 55.2 | 55.2 | 53.75 | 53.8 | 53.8 | -1.25 (-2.27%) | 15,604 |
6 Oct 2023 | INR | 55.05 | 55.6 | 54.75 | 55.05 | 55.05 | +0.1 (+0.18%) | 8,103 |
5 Oct 2023 | INR | 54.5 | 56 | 54.25 | 54.95 | 54.95 | +0.55 (+1.01%) | 11,369 |
4 Oct 2023 | INR | 55.2 | 56.5 | 53.55 | 54.4 | 54.4 | -1.45 (-2.60%) | 35,869 |
3 Oct 2023 | INR | 57.7 | 57.7 | 55.15 | 55.85 | 55.85 | -0.7 (-1.24%) | 14,391 |
29 Sep 2023 | INR | 55.45 | 57.45 | 54.05 | 56.55 | 56.55 | +1.75 (+3.19%) | 39,682 |
28 Sep 2023 | INR | 54.05 | 56.75 | 54.05 | 54.8 | 54.8 | -0.75 (-1.35%) | 16,814 |
27 Sep 2023 | INR | 56.75 | 56.8 | 55 | 55.55 | 55.55 | -0.25 (-0.45%) | 6,425 |
26 Sep 2023 | INR | 55 | 57.2 | 55 | 55.8 | 55.8 | +0.6 (+1.09%) | 20,122 |
25 Sep 2023 | INR | 56 | 57.3 | 55 | 55.2 | 55.2 | -0.95 (-1.69%) | 16,431 |
22 Sep 2023 | INR | 56.5 | 57.3 | 55.85 | 56.15 | 56.15 | -0.1 (-0.18%) | 12,667 |
21 Sep 2023 | INR | 57.75 | 57.75 | 56 | 56.25 | 56.25 | -0.35 (-0.62%) | 7,581 |
20 Sep 2023 | INR | 56.9 | 57.55 | 56.1 | 56.6 | 56.6 | -0.35 (-0.61%) | 53,320 |
18 Sep 2023 | INR | 58.8 | 58.8 | 55.55 | 56.95 | 56.95 | +0.5 (+0.89%) | 67,189 |
15 Sep 2023 | INR | 56.6 | 56.95 | 55.5 | 56.45 | 56.45 | +1 (+1.80%) | 14,847 |
14 Sep 2023 | INR | 57.3 | 57.3 | 54.5 | 55.45 | 55.45 | -0.6 (-1.07%) | 6,143 |
13 Sep 2023 | INR | 55.3 | 56.45 | 53.3 | 56.05 | 56.05 | +1.95 (+3.60%) | 12,080 |
12 Sep 2023 | INR | 56.7 | 57 | 53.5 | 54.1 | 54.1 | -2.55 (-4.50%) | 25,123 |
11 Sep 2023 | INR | 57.5 | 57.95 | 56.5 | 56.65 | 56.65 | -0.6 (-1.05%) | 20,694 |
8 Sep 2023 | INR | 56.75 | 58.05 | 56.75 | 57.25 | 57.25 | -0.65 (-1.12%) | 6,840 |
7 Sep 2023 | INR | 58.05 | 58.9 | 57 | 57.9 | 57.9 | +0.7 (+1.22%) | 6,334 |
6 Sep 2023 | INR | 58.3 | 59.5 | 56.2 | 57.2 | 57.2 | +0.4 (+0.70%) | 11,351 |
5 Sep 2023 | INR | 57.5 | 57.7 | 55.4 | 56.8 | 56.8 | +0.4 (+0.71%) | 34,446 |
4 Sep 2023 | INR | 58.5 | 58.5 | 55.75 | 56.4 | 56.4 | -1.3 (-2.25%) | 28,126 |