Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 7.29 | 7.35 | 6.81 | 7.32 | 7.32 | +0.17 (+2.38%) | 197,048 |
13 Oct 2023 | INR | 7.2 | 7.2 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 45,466 |
12 Oct 2023 | INR | 7.27 | 7.27 | 7.13 | 7.15 | 7.15 | -0.12 (-1.65%) | 50,171 |
11 Oct 2023 | INR | 7.2 | 7.28 | 7.2 | 7.27 | 7.27 | +0.07 (+0.97%) | 59,295 |
10 Oct 2023 | INR | 6.92 | 7.2 | 6.92 | 7.2 | 7.2 | +0.14 (+1.98%) | 154,813 |
9 Oct 2023 | INR | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | -0.11 (-1.53%) | 73,538 |
6 Oct 2023 | INR | 7.16 | 7.17 | 7.15 | 7.17 | 7.17 | -0.02 (-0.28%) | 42,330 |
5 Oct 2023 | INR | 7.25 | 7.25 | 7.19 | 7.19 | 7.19 | -0.06 (-0.83%) | 106,476 |
4 Oct 2023 | INR | 7.25 | 7.4 | 7.25 | 7.25 | 7.25 | -0.12 (-1.63%) | 118,369 |
3 Oct 2023 | INR | 7.37 | 7.37 | 7.31 | 7.37 | 7.37 | -0.01 (-0.14%) | 132,907 |
29 Sep 2023 | INR | 7.4 | 7.4 | 7.38 | 7.38 | 7.38 | -0.01 (-0.14%) | 63,987 |
28 Sep 2023 | INR | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | +0.11 (+1.51%) | 39,089 |
27 Sep 2023 | INR | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | +0.14 (+1.96%) | 93,436 |
26 Sep 2023 | INR | 7.01 | 7.14 | 7.01 | 7.14 | 7.14 | +0.14 (+2.00%) | 115,737 |
25 Sep 2023 | INR | 7.02 | 7.02 | 7 | 7 | 7 | -0.01 (-0.14%) | 100,550 |
22 Sep 2023 | INR | 7.01 | 7.01 | 7 | 7.01 | 7.01 | -0.03 (-0.43%) | 115,945 |
21 Sep 2023 | INR | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14 (-1.95%) | 188,267 |
20 Sep 2023 | INR | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | -0.09 (-1.24%) | 187,461 |
18 Sep 2023 | INR | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14 (-1.89%) | 139,271 |
15 Sep 2023 | INR | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.15 (-1.98%) | 119,915 |
14 Sep 2023 | INR | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.15 (-1.95%) | 181,660 |
13 Sep 2023 | INR | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.15 (-1.91%) | 198,585 |
12 Sep 2023 | INR | 8.33 | 8.33 | 7.6 | 7.86 | 7.86 | -0.1 (-1.26%) | 632,773 |
11 Sep 2023 | INR | 7.9 | 7.96 | 7.5 | 7.96 | 7.96 | +0.37 (+4.87%) | 1,107,426 |
8 Sep 2023 | INR | 7.59 | 7.59 | 7.57 | 7.59 | 7.59 | +0.36 (+4.98%) | 349,437 |
7 Sep 2023 | INR | 6.95 | 7.23 | 6.86 | 7.23 | 7.23 | +0.34 (+4.93%) | 379,613 |
6 Sep 2023 | INR | 6.9 | 6.9 | 6.82 | 6.89 | 6.89 | +0.04 (+0.58%) | 167,512 |
5 Sep 2023 | INR | 6.92 | 6.92 | 6.78 | 6.85 | 6.85 | +0.01 (+0.15%) | 250,742 |
4 Sep 2023 | INR | 6.96 | 6.96 | 6.8 | 6.84 | 6.84 | -0.03 (-0.44%) | 229,081 |
1 Sep 2023 | INR | 6.87 | 6.9 | 6.8 | 6.87 | 6.87 | +0.1 (+1.48%) | 206,988 |