Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 43.59 | 43.59 | 42.55 | 43.22 | 43.22 | +0.26 (+0.61%) | 72,509 |
13 Oct 2023 | INR | 43.89 | 43.95 | 42.54 | 42.96 | 42.96 | -0.21 (-0.49%) | 203,717 |
12 Oct 2023 | INR | 41.9 | 43.8 | 41.9 | 43.17 | 43.17 | -0.02 (-0.05%) | 46,214 |
11 Oct 2023 | INR | 43.59 | 43.6 | 42.81 | 43.19 | 43.19 | +0.39 (+0.91%) | 160,178 |
10 Oct 2023 | INR | 41.15 | 43.7 | 41.15 | 42.8 | 42.8 | +0.37 (+0.87%) | 162,659 |
9 Oct 2023 | INR | 43.24 | 44.43 | 41.8 | 42.43 | 42.43 | -0.55 (-1.28%) | 281,325 |
6 Oct 2023 | INR | 43.85 | 43.85 | 41.82 | 42.98 | 42.98 | +0.42 (+0.99%) | 78,675 |
5 Oct 2023 | INR | 43.49 | 43.49 | 42.5 | 42.56 | 42.56 | -0.22 (-0.51%) | 120,535 |
4 Oct 2023 | INR | 43.72 | 43.72 | 42.35 | 42.78 | 42.78 | -0.55 (-1.27%) | 142,472 |
3 Oct 2023 | INR | 44.4 | 44.4 | 43 | 43.33 | 43.33 | +0.06 (+0.14%) | 152,095 |
29 Sep 2023 | INR | 43.23 | 43.4 | 42.68 | 43.27 | 43.27 | +0.49 (+1.15%) | 178,273 |
28 Sep 2023 | INR | 43.49 | 43.49 | 42.7 | 42.78 | 42.78 | -0.46 (-1.06%) | 120,022 |
27 Sep 2023 | INR | 43.59 | 43.59 | 42.91 | 43.24 | 43.24 | +0.24 (+0.56%) | 161,820 |
26 Sep 2023 | INR | 43.49 | 43.49 | 42.75 | 43 | 43 | +0.08 (+0.19%) | 117,063 |
25 Sep 2023 | INR | 43.95 | 43.95 | 42.51 | 42.92 | 42.92 | +0.11 (+0.26%) | 154,707 |
22 Sep 2023 | INR | 42.83 | 43.2 | 42.38 | 42.81 | 42.81 | -0.01 (-0.02%) | 187,700 |
21 Sep 2023 | INR | 41.9 | 43.99 | 41.9 | 42.82 | 42.82 | -0.36 (-0.83%) | 115,893 |
20 Sep 2023 | INR | 43.25 | 43.68 | 42.89 | 43.18 | 43.18 | -0.07 (-0.16%) | 97,725 |
18 Sep 2023 | INR | 43.8 | 43.87 | 42.84 | 43.25 | 43.25 | -0.18 (-0.41%) | 159,512 |
15 Sep 2023 | INR | 43.43 | 43.63 | 43.23 | 43.43 | 43.43 | +0.21 (+0.49%) | 147,053 |
14 Sep 2023 | INR | 43.8 | 43.8 | 42.83 | 43.22 | 43.22 | +0.39 (+0.91%) | 118,387 |
13 Sep 2023 | INR | 43.2 | 43.2 | 42.2 | 42.83 | 42.83 | +0.08 (+0.19%) | 218,338 |
12 Sep 2023 | INR | 44.78 | 44.78 | 42.6 | 42.75 | 42.75 | -1.28 (-2.91%) | 3,622,161 |
11 Sep 2023 | INR | 44.4 | 44.4 | 43.17 | 44.03 | 44.03 | +0.38 (+0.87%) | 227,581 |
8 Sep 2023 | INR | 44.45 | 44.45 | 43.16 | 43.65 | 43.65 | +0.5 (+1.16%) | 160,825 |
7 Sep 2023 | INR | 44.2 | 44.2 | 42.69 | 43.15 | 43.15 | +0.22 (+0.51%) | 131,184 |
6 Sep 2023 | INR | 43.5 | 43.5 | 42.65 | 42.93 | 42.93 | +0.03 (+0.07%) | 150,067 |
5 Sep 2023 | INR | 43.8 | 43.8 | 42.55 | 42.9 | 42.9 | +0.4 (+0.94%) | 157,111 |
4 Sep 2023 | INR | 43.25 | 43.28 | 41.91 | 42.5 | 42.5 | +0.51 (+1.21%) | 203,031 |
1 Sep 2023 | INR | 42.19 | 42.19 | 41.6 | 41.99 | 41.99 | +0.39 (+0.94%) | 205,562 |