Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | INR | 31.25 | 31.55 | 30.75 | 31 | 31 | -0.05 (-0.16%) | 10,550,000 |
4 Oct 2023 | INR | 30.6 | 31.45 | 30.4 | 31.05 | 31.05 | +0.25 (+0.81%) | 15,830,000 |
3 Oct 2023 | INR | 31.6 | 32 | 30.45 | 30.8 | 30.8 | -0.8 (-2.53%) | 20,500,000 |
29 Sep 2023 | INR | 31.8 | 32.25 | 31.5 | 31.6 | 31.6 | -0.05 (-0.16%) | 10,130,000 |
28 Sep 2023 | INR | 31.65 | 32.15 | 31.4 | 31.65 | 31.65 | +0.2 (+0.64%) | 13,600,000 |
27 Sep 2023 | INR | 32 | 32.15 | 31.3 | 31.45 | 31.45 | -0.55 (-1.72%) | 12,550,000 |
26 Sep 2023 | INR | 32.6 | 33 | 31.75 | 32 | 32 | -0.1 (-0.31%) | 42,190,000 |
25 Sep 2023 | INR | 30.3 | 33.1 | 30.1 | 32.1 | 32.1 | +2.3 (+7.72%) | 91,080,000 |
22 Sep 2023 | INR | 29.65 | 30.45 | 29.4 | 29.8 | 29.8 | +0.3 (+1.02%) | 26,750,000 |
21 Sep 2023 | INR | 30.4 | 30.95 | 28.75 | 29.5 | 29.5 | -0.9 (-2.96%) | 28,930,000 |
20 Sep 2023 | INR | 31.35 | 31.4 | 30.25 | 30.4 | 30.4 | -0.95 (-3.03%) | 17,180,000 |
18 Sep 2023 | INR | 31 | 32.5 | 30.95 | 31.35 | 31.35 | +0.5 (+1.62%) | 24,520,000 |
15 Sep 2023 | INR | 32.1 | 32.55 | 30.55 | 30.85 | 30.85 | -1 (-3.14%) | 46,750,000 |
14 Sep 2023 | INR | 32.35 | 32.8 | 31.75 | 31.85 | 31.85 | -0.3 (-0.93%) | 15,780,000 |
13 Sep 2023 | INR | 32.5 | 32.95 | 31.2 | 32.15 | 32.15 | -0.1 (-0.31%) | 46,380,000 |
12 Sep 2023 | INR | 33.5 | 34.05 | 30.55 | 32.25 | 32.25 | -1.9 (-5.56%) | 65,240,000 |
11 Sep 2023 | INR | 34.55 | 35 | 34 | 34.15 | 34.15 | +0.7 (+2.09%) | 42,610,000 |
8 Sep 2023 | INR | 33.85 | 34.5 | 32.75 | 33.45 | 33.45 | +0.45 (+1.36%) | 63,830,000 |
7 Sep 2023 | INR | 30.65 | 33.4 | 30.35 | 33 | 33 | +2.45 (+8.02%) | 84,620,000 |
6 Sep 2023 | INR | 31.1 | 31.1 | 30.15 | 30.55 | 30.55 | -0.4 (-1.29%) | 12,320,000 |
5 Sep 2023 | INR | 31.45 | 31.6 | 29.9 | 30.95 | 30.95 | -0.35 (-1.12%) | 30,150,000 |
4 Sep 2023 | INR | 31 | 31.5 | 30.6 | 31.3 | 31.3 | +0.9 (+2.96%) | 37,370,000 |
1 Sep 2023 | INR | 28.4 | 30.7 | 27.95 | 30.4 | 30.4 | +2.1 (+7.42%) | 53,660,000 |
31 Aug 2023 | INR | 29.15 | 29.25 | 28.2 | 28.3 | 28.3 | -0.65 (-2.25%) | 19,430,000 |
30 Aug 2023 | INR | 28.45 | 29.6 | 28.45 | 28.95 | 28.95 | +0.8 (+2.84%) | 55,140,000 |
29 Aug 2023 | INR | 27.8 | 28.8 | 27.55 | 28.15 | 28.15 | +0.5 (+1.81%) | 28,360,000 |
28 Aug 2023 | INR | 27.2 | 27.9 | 27.15 | 27.65 | 27.65 | +0.65 (+2.41%) | 12,380,000 |
25 Aug 2023 | INR | 27.35 | 27.75 | 26.85 | 27 | 27 | -0.5 (-1.82%) | 11,890,000 |
24 Aug 2023 | INR | 27.55 | 28.4 | 27.35 | 27.5 | 27.5 | +0.25 (+0.92%) | 33,680,000 |
23 Aug 2023 | INR | 26.45 | 27.85 | 26.35 | 27.25 | 27.25 | +0.95 (+3.61%) | 31,280,000 |