Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 34.07 | 34.07 | 33.36 | 33.39 | 33.39 | -0.07 (-0.21%) | 3,940,582 |
13 Oct 2023 | INR | 33.61 | 33.64 | 33.01 | 33.46 | 33.46 | -0.21 (-0.62%) | 7,328,280 |
12 Oct 2023 | INR | 34.4 | 34.48 | 33.6 | 33.67 | 33.67 | -0.54 (-1.58%) | 4,053,374 |
11 Oct 2023 | INR | 34.48 | 34.59 | 34.11 | 34.21 | 34.21 | +0.03 (+0.09%) | 3,517,380 |
10 Oct 2023 | INR | 33.88 | 34.24 | 33.81 | 34.18 | 34.18 | +0.3 (+0.89%) | 2,726,170 |
9 Oct 2023 | INR | 34.02 | 34.25 | 33.75 | 33.88 | 33.88 | -0.13 (-0.38%) | 4,402,773 |
6 Oct 2023 | INR | 33.99 | 34.1 | 33.76 | 34.01 | 34.01 | +0.25 (+0.74%) | 17,690,800 |
5 Oct 2023 | INR | 33.74 | 33.99 | 33.5 | 33.76 | 33.76 | +0.3 (+0.90%) | 3,213,103 |
4 Oct 2023 | INR | 34.25 | 34.25 | 32.9 | 33.46 | 33.46 | +0.11 (+0.33%) | 4,225,341 |
3 Oct 2023 | INR | 34.15 | 34.15 | 33.13 | 33.35 | 33.35 | -0.14 (-0.42%) | 3,615,285 |
29 Sep 2023 | INR | 34.01 | 34.01 | 33.17 | 33.49 | 33.49 | -0.05 (-0.15%) | 4,880,071 |
28 Sep 2023 | INR | 34.3 | 34.49 | 33.45 | 33.54 | 33.54 | -0.75 (-2.19%) | 5,964,955 |
27 Sep 2023 | INR | 34.29 | 34.5 | 33.96 | 34.29 | 34.29 | +0.15 (+0.44%) | 2,185,038 |
26 Sep 2023 | INR | 34.36 | 34.39 | 34.07 | 34.14 | 34.14 | -0.17 (-0.50%) | 2,433,942 |
25 Sep 2023 | INR | 35.25 | 35.25 | 34.21 | 34.31 | 34.31 | -0.28 (-0.81%) | 2,910,682 |
22 Sep 2023 | INR | 34.45 | 34.8 | 34.3 | 34.59 | 34.59 | +0.07 (+0.20%) | 3,520,423 |
21 Sep 2023 | INR | 34.49 | 35.2 | 34.12 | 34.52 | 34.52 | -0.08 (-0.23%) | 4,710,172 |
20 Sep 2023 | INR | 35 | 35 | 34.46 | 34.6 | 34.6 | -0.22 (-0.63%) | 4,390,674 |
18 Sep 2023 | INR | 35.08 | 35.34 | 34.75 | 34.82 | 34.82 | -0.25 (-0.71%) | 5,119,972 |
15 Sep 2023 | INR | 34.97 | 35.14 | 34.78 | 35.07 | 35.07 | +0.35 (+1.01%) | 5,518,889 |
14 Sep 2023 | INR | 34.7 | 34.94 | 34.3 | 34.72 | 34.72 | +0.12 (+0.35%) | 5,474,816 |
13 Sep 2023 | INR | 34.99 | 35 | 34.41 | 34.6 | 34.6 | -0.08 (-0.23%) | 5,104,094 |
12 Sep 2023 | INR | 34.35 | 34.85 | 34.03 | 34.68 | 34.68 | +0.4 (+1.17%) | 9,603,553 |
11 Sep 2023 | INR | 34.07 | 34.5 | 34.05 | 34.28 | 34.28 | +0.21 (+0.62%) | 4,928,562 |
8 Sep 2023 | INR | 34.06 | 34.24 | 34 | 34.07 | 34.07 | +0.02 (+0.06%) | 3,542,507 |
7 Sep 2023 | INR | 33.96 | 34.14 | 33.8 | 34.05 | 34.05 | +0.1 (+0.29%) | 4,118,840 |
6 Sep 2023 | INR | 33.1 | 34.21 | 32.68 | 33.95 | 33.95 | -0.02 (-0.06%) | 5,404,696 |
5 Sep 2023 | INR | 34.3 | 34.3 | 33.65 | 33.97 | 33.97 | +0.15 (+0.44%) | 7,150,162 |
4 Sep 2023 | INR | 33.35 | 33.86 | 33.05 | 33.82 | 33.82 | +0.75 (+2.27%) | 10,409,470 |
1 Sep 2023 | INR | 32.68 | 33.12 | 32.35 | 33.07 | 33.07 | +0.35 (+1.07%) | 5,183,323 |