Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 43.35 | 43.65 | 42.85 | 43.2 | 43.2 | +0.05 (+0.12%) | 2,070,094 |
13 Oct 2023 | INR | 43.45 | 44.2 | 43.05 | 43.15 | 43.15 | -0.85 (-1.93%) | 3,282,564 |
12 Oct 2023 | INR | 44.1 | 44.55 | 43.65 | 44 | 44 | +0.15 (+0.34%) | 2,325,037 |
11 Oct 2023 | INR | 44.65 | 45.15 | 43.6 | 43.85 | 43.85 | -0.45 (-1.02%) | 2,996,340 |
10 Oct 2023 | INR | 43.05 | 44.5 | 43.05 | 44.3 | 44.3 | +1.55 (+3.63%) | 2,999,490 |
9 Oct 2023 | INR | 44.7 | 44.7 | 42.5 | 42.75 | 42.75 | -2.65 (-5.84%) | 5,041,914 |
6 Oct 2023 | INR | 45.25 | 45.9 | 44.6 | 45.4 | 45.4 | +0.15 (+0.33%) | 3,830,210 |
5 Oct 2023 | INR | 46.7 | 46.9 | 44.9 | 45.25 | 45.25 | -0.4 (-0.88%) | 5,672,546 |
4 Oct 2023 | INR | 47.7 | 49.25 | 44.45 | 45.65 | 45.65 | -2.3 (-4.80%) | 16,308,751 |
3 Oct 2023 | INR | 46.5 | 48.35 | 46 | 47.95 | 47.95 | +1.55 (+3.34%) | 8,061,958 |
29 Sep 2023 | INR | 46.25 | 47.1 | 45.8 | 46.4 | 46.4 | +0.7 (+1.53%) | 5,143,796 |
28 Sep 2023 | INR | 46.3 | 48.6 | 45.2 | 45.7 | 45.7 | -0.25 (-0.54%) | 13,776,837 |
27 Sep 2023 | INR | 45.8 | 46.5 | 44.95 | 45.95 | 45.95 | +0.3 (+0.66%) | 4,505,136 |
26 Sep 2023 | INR | 45.8 | 46.55 | 45.15 | 45.65 | 45.65 | +0.15 (+0.33%) | 5,553,556 |
25 Sep 2023 | INR | 46.55 | 46.75 | 45.05 | 45.5 | 45.5 | -0.75 (-1.62%) | 6,824,638 |
22 Sep 2023 | INR | 45.25 | 47.15 | 44.25 | 46.25 | 46.25 | +1.5 (+3.35%) | 15,020,676 |
21 Sep 2023 | INR | 47.6 | 49.8 | 43.9 | 44.75 | 44.75 | -2.8 (-5.89%) | 22,484,441 |
20 Sep 2023 | INR | 48.75 | 50.6 | 47.1 | 47.55 | 47.55 | -2.6 (-5.18%) | 15,540,850 |
18 Sep 2023 | INR | 44.45 | 53.55 | 43.35 | 50.15 | 50.15 | +5.5 (+12.32%) | 57,382,270 |
15 Sep 2023 | INR | 41.95 | 45.7 | 41.7 | 44.65 | 44.65 | +2.2 (+5.18%) | 23,163,913 |
14 Sep 2023 | INR | 41.15 | 42.9 | 40.15 | 42.45 | 42.45 | +1.55 (+3.79%) | 12,496,694 |
13 Sep 2023 | INR | 38.25 | 41.25 | 37.15 | 40.9 | 40.9 | +2.35 (+6.10%) | 9,723,199 |
12 Sep 2023 | INR | 42.2 | 42.3 | 37.95 | 38.55 | 38.55 | -3.35 (-8.00%) | 9,719,076 |
11 Sep 2023 | INR | 40 | 42.75 | 39.6 | 41.9 | 41.9 | +2.15 (+5.41%) | 11,425,626 |
8 Sep 2023 | INR | 40.3 | 41.1 | 39.55 | 39.75 | 39.75 | -0.3 (-0.75%) | 5,271,608 |
7 Sep 2023 | INR | 39.9 | 40.5 | 39 | 40.05 | 40.05 | +0.45 (+1.14%) | 6,651,961 |
6 Sep 2023 | INR | 40 | 41.2 | 39.3 | 39.6 | 39.6 | +0.4 (+1.02%) | 7,395,392 |
5 Sep 2023 | INR | 37.65 | 41.2 | 37.45 | 39.2 | 39.2 | +2.05 (+5.52%) | 24,449,052 |
4 Sep 2023 | INR | 35.15 | 37.35 | 35.1 | 37.15 | 37.15 | +2.35 (+6.75%) | 7,901,446 |
1 Sep 2023 | INR | 34.7 | 35.3 | 34.05 | 34.8 | 34.8 | +0.15 (+0.43%) | 3,106,577 |