Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | INR | 49.1 | 50 | 48 | 48.4 | 48.4 | -0.7 (-1.43%) | 89,939 |
17 Oct 2023 | INR | 49.5 | 50.6 | 48.2 | 49.1 | 49.1 | -1.05 (-2.09%) | 114,294 |
16 Oct 2023 | INR | 49.85 | 50.3 | 48.65 | 50.15 | 50.15 | +2.2 (+4.59%) | 331,769 |
13 Oct 2023 | INR | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | +0.9 (+1.91%) | 78,445 |
12 Oct 2023 | INR | 46.9 | 47.05 | 46.9 | 47.05 | 47.05 | +0.55 (+1.18%) | 39,023 |
11 Oct 2023 | INR | 47.2 | 47.2 | 45.7 | 46.5 | 46.5 | -0.1 (-0.21%) | 42,792 |
10 Oct 2023 | INR | 45.05 | 46.6 | 45.05 | 46.6 | 46.6 | +0.9 (+1.97%) | 31,496 |
9 Oct 2023 | INR | 45.7 | 45.7 | 45.7 | 45.7 | 45.7 | -0.9 (-1.93%) | 38,595 |
6 Oct 2023 | INR | 46.65 | 46.7 | 46.6 | 46.6 | 46.6 | -0.95 (-2.00%) | 56,819 |
5 Oct 2023 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.95 (-1.96%) | 20,945 |
4 Oct 2023 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | -0.95 (-1.92%) | 16,984 |
3 Oct 2023 | INR | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1 (-1.98%) | 64,354 |
29 Sep 2023 | INR | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | +0.95 (+1.92%) | 72,664 |
28 Sep 2023 | INR | 49.8 | 49.8 | 49.5 | 49.5 | 49.5 | +0.65 (+1.33%) | 144,301 |
27 Sep 2023 | INR | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | +0.95 (+1.98%) | 34,718 |
26 Sep 2023 | INR | 47.9 | 47.9 | 47.9 | 47.9 | 47.9 | +0.9 (+1.91%) | 50,024 |
25 Sep 2023 | INR | 46.1 | 47 | 46.1 | 47 | 47 | +0.9 (+1.95%) | 73,869 |
22 Sep 2023 | INR | 46.9 | 46.9 | 46 | 46.1 | 46.1 | 0.0 (0.0%) | 117,799 |
21 Sep 2023 | INR | 45.5 | 46.1 | 45.5 | 46.1 | 46.1 | +0.15 (+0.33%) | 30,838 |
20 Sep 2023 | INR | 46.2 | 46.2 | 45.8 | 45.95 | 45.95 | -0.05 (-0.11%) | 27,965 |
18 Sep 2023 | INR | 46 | 46.1 | 46 | 46 | 46 | -0.25 (-0.54%) | 97,605 |
15 Sep 2023 | INR | 46.05 | 46.25 | 46.05 | 46.25 | 46.25 | +0.25 (+0.54%) | 111,825 |
14 Sep 2023 | INR | 46 | 46.05 | 45.9 | 46 | 46 | -0.8 (-1.71%) | 71,989 |
13 Sep 2023 | INR | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | -0.95 (-1.99%) | 14,394 |
12 Sep 2023 | INR | 50.05 | 50.95 | 47.55 | 47.75 | 47.75 | -2.3 (-4.60%) | 101,908 |
11 Sep 2023 | INR | 50.4 | 52.1 | 49.5 | 50.05 | 50.05 | +0.4 (+0.81%) | 254,195 |
8 Sep 2023 | INR | 50.4 | 51 | 48.25 | 49.65 | 49.65 | +0.4 (+0.81%) | 144,178 |
7 Sep 2023 | INR | 48.95 | 49.45 | 47.25 | 49.25 | 49.25 | +2.15 (+4.56%) | 312,988 |
6 Sep 2023 | INR | 45.65 | 47.1 | 45.65 | 47.1 | 47.1 | +2.2 (+4.90%) | 197,803 |
5 Sep 2023 | INR | 42.95 | 44.9 | 42.15 | 44.9 | 44.9 | +2.1 (+4.91%) | 343,480 |