Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | INR | 50.2 | 50.95 | 48.7 | 49 | 49 | -1.05 (-2.10%) | 1,000,140 |
17 Oct 2023 | INR | 50.5 | 51.2 | 49.8 | 50.05 | 50.05 | -0.05 (-0.10%) | 820,213 |
16 Oct 2023 | INR | 50.7 | 51.1 | 49.75 | 50.1 | 50.1 | -0.4 (-0.79%) | 1,170,696 |
13 Oct 2023 | INR | 50.85 | 51.85 | 50.15 | 50.5 | 50.5 | -0.75 (-1.46%) | 956,912 |
12 Oct 2023 | INR | 50.65 | 52.7 | 50.45 | 51.25 | 51.25 | +0.85 (+1.69%) | 1,576,332 |
11 Oct 2023 | INR | 50.85 | 52.25 | 50.15 | 50.4 | 50.4 | -0.1 (-0.20%) | 879,630 |
10 Oct 2023 | INR | 50.3 | 51.25 | 50 | 50.5 | 50.5 | +0.55 (+1.10%) | 781,540 |
9 Oct 2023 | INR | 50.8 | 52.4 | 49.55 | 49.95 | 49.95 | -2.75 (-5.22%) | 1,314,882 |
6 Oct 2023 | INR | 52 | 53.1 | 51.9 | 52.7 | 52.7 | +0.9 (+1.74%) | 1,026,483 |
5 Oct 2023 | INR | 51.35 | 52.25 | 51 | 51.8 | 51.8 | +0.95 (+1.87%) | 849,515 |
4 Oct 2023 | INR | 51.95 | 52.5 | 50.4 | 50.85 | 50.85 | -1.65 (-3.14%) | 1,182,812 |
3 Oct 2023 | INR | 52.35 | 52.95 | 51.75 | 52.5 | 52.5 | -0.1 (-0.19%) | 721,726 |
29 Sep 2023 | INR | 52.65 | 53.7 | 52.25 | 52.6 | 52.6 | 0.0 (0.0%) | 918,559 |
28 Sep 2023 | INR | 51.8 | 53.9 | 51.55 | 52.6 | 52.6 | +0.95 (+1.84%) | 1,500,484 |
27 Sep 2023 | INR | 51.75 | 52.2 | 51.1 | 51.65 | 51.65 | -0.25 (-0.48%) | 1,018,961 |
26 Sep 2023 | INR | 52.5 | 52.7 | 51.5 | 51.9 | 51.9 | -0.55 (-1.05%) | 994,741 |
25 Sep 2023 | INR | 52.4 | 54.4 | 52 | 52.45 | 52.45 | +0.25 (+0.48%) | 2,448,190 |
22 Sep 2023 | INR | 53.25 | 53.95 | 51.95 | 52.2 | 52.2 | -1.05 (-1.97%) | 986,536 |
21 Sep 2023 | INR | 53.05 | 54.2 | 52.55 | 53.25 | 53.25 | -0.35 (-0.65%) | 882,740 |
20 Sep 2023 | INR | 54.65 | 56.1 | 53.15 | 53.6 | 53.6 | -1.25 (-2.28%) | 878,131 |
18 Sep 2023 | INR | 56.4 | 56.9 | 54.5 | 54.85 | 54.85 | -1.55 (-2.75%) | 916,218 |
15 Sep 2023 | INR | 57 | 57.1 | 54.45 | 56.4 | 56.4 | +1.05 (+1.90%) | 1,354,787 |
14 Sep 2023 | INR | 54.9 | 55.7 | 53.95 | 55.35 | 55.35 | +0.8 (+1.47%) | 1,138,534 |
13 Sep 2023 | INR | 53.65 | 55.8 | 52.15 | 54.55 | 54.55 | +0.9 (+1.68%) | 1,902,640 |
12 Sep 2023 | INR | 58.4 | 58.75 | 53.15 | 53.65 | 53.65 | -4.3 (-7.42%) | 2,780,974 |
11 Sep 2023 | INR | 58.25 | 58.9 | 56.95 | 57.95 | 57.95 | +0.15 (+0.26%) | 729,782 |
8 Sep 2023 | INR | 58.7 | 59.45 | 57.45 | 57.8 | 57.8 | -0.55 (-0.94%) | 1,114,062 |
7 Sep 2023 | INR | 58.55 | 59.45 | 58 | 58.35 | 58.35 | -0.3 (-0.51%) | 1,387,443 |
6 Sep 2023 | INR | 61.1 | 61.6 | 58.1 | 58.65 | 58.65 | -1.95 (-3.22%) | 2,475,307 |
5 Sep 2023 | INR | 56.95 | 61 | 56.9 | 60.6 | 60.6 | +4.15 (+7.35%) | 5,920,510 |