Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 38.1 | 38.7 | 38.1 | 38.7 | 38.7 | +1.8 (+4.88%) | 269,049 |
13 Oct 2023 | INR | 34.5 | 36.9 | 33.6 | 36.9 | 36.9 | +1.75 (+4.98%) | 1,072,467 |
12 Oct 2023 | INR | 37.6 | 37.6 | 34.2 | 35.15 | 35.15 | -0.7 (-1.95%) | 3,005,161 |
11 Oct 2023 | INR | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | +1.7 (+4.98%) | 71,371 |
10 Oct 2023 | INR | 34 | 34.15 | 34 | 34.15 | 34.15 | +1.6 (+4.92%) | 171,026 |
9 Oct 2023 | INR | 32.35 | 32.55 | 30.4 | 32.55 | 32.55 | +1.55 (+5.00%) | 947,635 |
6 Oct 2023 | INR | 30.85 | 31.35 | 29.9 | 31 | 31 | +1.1 (+3.68%) | 1,554,262 |
5 Oct 2023 | INR | 29.9 | 29.9 | 29.2 | 29.9 | 29.9 | +1.4 (+4.91%) | 1,126,861 |
4 Oct 2023 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +1.35 (+4.97%) | 264,246 |
3 Oct 2023 | INR | 27.05 | 27.15 | 27.05 | 27.15 | 27.15 | +1.25 (+4.83%) | 70,613 |
29 Sep 2023 | INR | 25.2 | 25.9 | 24.5 | 25.9 | 25.9 | +1.2 (+4.86%) | 119,960 |
28 Sep 2023 | INR | 25.45 | 25.45 | 23.8 | 24.7 | 24.7 | +0.05 (+0.20%) | 86,506 |
27 Sep 2023 | INR | 23.8 | 25 | 22.85 | 24.65 | 24.65 | +0.7 (+2.92%) | 196,931 |
26 Sep 2023 | INR | 24.9 | 24.9 | 23.65 | 23.95 | 23.95 | -0.95 (-3.82%) | 182,290 |
25 Sep 2023 | INR | 25.25 | 26 | 23.6 | 24.9 | 24.9 | +0.1 (+0.40%) | 344,291 |
22 Sep 2023 | INR | 24.8 | 24.95 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 396,484 |
21 Sep 2023 | INR | 26.9 | 26.9 | 26.1 | 26.1 | 26.1 | -1.35 (-4.92%) | 361,719 |
20 Sep 2023 | INR | 28.9 | 28.9 | 27.45 | 27.45 | 27.45 | -1.45 (-5.02%) | 156,374 |
18 Sep 2023 | INR | 29.6 | 29.6 | 28.2 | 28.9 | 28.9 | +0.7 (+2.48%) | 150,010 |
15 Sep 2023 | INR | 28.2 | 28.2 | 28.15 | 28.2 | 28.2 | -0.35 (-1.23%) | 45,246 |
14 Sep 2023 | INR | 28.55 | 29.55 | 28.55 | 28.55 | 28.55 | -0.55 (-1.89%) | 210,304 |
13 Sep 2023 | INR | 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | -0.6 (-2.02%) | 10,883 |
12 Sep 2023 | INR | 29.7 | 30.2 | 29.7 | 29.7 | 29.7 | -0.6 (-1.98%) | 27,801 |
11 Sep 2023 | INR | 30.3 | 31.3 | 30.3 | 30.3 | 30.3 | -0.45 (-1.46%) | 86,674 |
8 Sep 2023 | INR | 30.75 | 31.6 | 30.75 | 30.75 | 30.75 | -0.25 (-0.81%) | 115,859 |
7 Sep 2023 | INR | 31 | 31 | 31 | 31 | 31 | +0.6 (+1.97%) | 258,040 |
6 Sep 2023 | INR | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | +0.55 (+1.84%) | 46,971 |
5 Sep 2023 | INR | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | +0.55 (+1.88%) | 26,325 |
4 Sep 2023 | INR | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | +0.55 (+1.91%) | 75,051 |
1 Sep 2023 | INR | 28.75 | 28.75 | 28.5 | 28.75 | 28.75 | +0.55 (+1.95%) | 111,224 |