Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 31.85 | 33.4 | 31.05 | 31.4 | 31.4 | -0.15 (-0.48%) | 16,050,000 |
16 Oct 2023 | INR | 30.7 | 32.1 | 30.25 | 31.55 | 31.55 | +1.05 (+3.44%) | 12,180,000 |
13 Oct 2023 | INR | 30.4 | 32.3 | 29.7 | 30.5 | 30.5 | +0.4 (+1.33%) | 38,960,000 |
12 Oct 2023 | INR | 27.3 | 30.8 | 26.65 | 30.1 | 30.1 | +2.95 (+10.87%) | 32,850,000 |
11 Oct 2023 | INR | 27.8 | 28.05 | 27.05 | 27.15 | 27.15 | -0.35 (-1.27%) | 8,170,000 |
10 Oct 2023 | INR | 28 | 28.7 | 27.3 | 27.5 | 27.5 | -0.15 (-0.54%) | 5,350,000 |
9 Oct 2023 | INR | 28.2 | 28.75 | 27.35 | 27.65 | 27.65 | -1.3 (-4.49%) | 7,440,000 |
6 Oct 2023 | INR | 29.6 | 29.85 | 28.75 | 28.95 | 28.95 | -0.6 (-2.03%) | 5,620,000 |
5 Oct 2023 | INR | 30 | 30.6 | 29.3 | 29.55 | 29.55 | -0.25 (-0.84%) | 5,580,000 |
4 Oct 2023 | INR | 31.5 | 31.5 | 29 | 29.8 | 29.8 | -1.7 (-5.40%) | 10,100,000 |
3 Oct 2023 | INR | 31.8 | 32.45 | 31.15 | 31.5 | 31.5 | -0.4 (-1.25%) | 8,360,000 |
29 Sep 2023 | INR | 32.75 | 33.75 | 31 | 31.9 | 31.9 | -0.45 (-1.39%) | 15,460,000 |
28 Sep 2023 | INR | 31.5 | 33.85 | 31.2 | 32.35 | 32.35 | +0.95 (+3.03%) | 24,840,000 |
27 Sep 2023 | INR | 32.3 | 32.65 | 31 | 31.4 | 31.4 | -0.65 (-2.03%) | 14,400,000 |
26 Sep 2023 | INR | 31.45 | 32.85 | 29.9 | 32.05 | 32.05 | +0.85 (+2.72%) | 20,080,000 |
25 Sep 2023 | INR | 31 | 33.55 | 30.5 | 31.2 | 31.2 | +1.75 (+5.94%) | 62,880,000 |
22 Sep 2023 | INR | 27.05 | 30.35 | 26.3 | 29.45 | 29.45 | +2.4 (+8.87%) | 20,320,000 |
21 Sep 2023 | INR | 26.1 | 27.3 | 26 | 27.05 | 27.05 | +0.95 (+3.64%) | 6,480,000 |
20 Sep 2023 | INR | 27.1 | 27.7 | 25.75 | 26.1 | 26.1 | -1.35 (-4.92%) | 5,360,000 |
18 Sep 2023 | INR | 28.2 | 28.95 | 27.15 | 27.45 | 27.45 | -0.25 (-0.90%) | 11,160,000 |
15 Sep 2023 | INR | 25.75 | 29 | 25.25 | 27.7 | 27.7 | +2.05 (+7.99%) | 36,450,000 |
14 Sep 2023 | INR | 25.3 | 26.3 | 25 | 25.65 | 25.65 | +0.6 (+2.40%) | 4,680,000 |
13 Sep 2023 | INR | 23.9 | 25.4 | 23.35 | 25.05 | 25.05 | +1.2 (+5.03%) | 6,080,000 |
12 Sep 2023 | INR | 26.2 | 26.25 | 23.65 | 23.85 | 23.85 | -2.2 (-8.45%) | 6,800,000 |
11 Sep 2023 | INR | 25.75 | 27 | 25.25 | 26.05 | 26.05 | +0.5 (+1.96%) | 7,720,000 |
8 Sep 2023 | INR | 26.75 | 26.75 | 25.4 | 25.55 | 25.55 | -1.1 (-4.13%) | 5,020,000 |
7 Sep 2023 | INR | 26.15 | 27.65 | 25.95 | 26.65 | 26.65 | +0.5 (+1.91%) | 9,580,000 |
6 Sep 2023 | INR | 24.45 | 26.75 | 23.7 | 26.15 | 26.15 | +1.85 (+7.61%) | 12,840,000 |
5 Sep 2023 | INR | 25.25 | 25.4 | 24.05 | 24.3 | 24.3 | -0.75 (-2.99%) | 3,850,000 |
4 Sep 2023 | INR | 27.45 | 27.45 | 24.7 | 25.05 | 25.05 | -0.15 (-0.60%) | 21,220,000 |