Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 70.7 | 70.7 | 67.6 | 68.45 | 68.45 | -0.95 (-1.37%) | 21,153 |
13 Oct 2023 | INR | 70.05 | 71 | 68.5 | 69.4 | 69.4 | -0.65 (-0.93%) | 53,180 |
12 Oct 2023 | INR | 66.45 | 72 | 66.4 | 70.05 | 70.05 | +3.55 (+5.34%) | 205,751 |
11 Oct 2023 | INR | 66.85 | 67.4 | 66 | 66.5 | 66.5 | +0.7 (+1.06%) | 13,993 |
10 Oct 2023 | INR | 65 | 67.55 | 65 | 65.8 | 65.8 | +0.3 (+0.46%) | 19,033 |
9 Oct 2023 | INR | 67.3 | 67.3 | 64.5 | 65.5 | 65.5 | -0.7 (-1.06%) | 18,177 |
6 Oct 2023 | INR | 66.7 | 67 | 65.65 | 66.2 | 66.2 | -0.75 (-1.12%) | 24,336 |
5 Oct 2023 | INR | 66.85 | 67.45 | 66 | 66.95 | 66.95 | +0.1 (+0.15%) | 18,629 |
4 Oct 2023 | INR | 69.8 | 70.9 | 65.1 | 66.85 | 66.85 | -3 (-4.29%) | 79,204 |
3 Oct 2023 | INR | 66 | 70.7 | 65.15 | 69.85 | 69.85 | +4.7 (+7.21%) | 172,253 |
29 Sep 2023 | INR | 64.65 | 65.7 | 64.25 | 65.15 | 65.15 | +1.2 (+1.88%) | 17,914 |
28 Sep 2023 | INR | 64.95 | 65.45 | 63.5 | 63.95 | 63.95 | -0.95 (-1.46%) | 23,516 |
27 Sep 2023 | INR | 65.1 | 65.1 | 64.5 | 64.9 | 64.9 | +0.3 (+0.46%) | 10,287 |
26 Sep 2023 | INR | 64.3 | 65.25 | 63.75 | 64.6 | 64.6 | +0.2 (+0.31%) | 13,515 |
25 Sep 2023 | INR | 64.6 | 65.5 | 63.15 | 64.4 | 64.4 | +0.7 (+1.10%) | 25,122 |
22 Sep 2023 | INR | 63.8 | 64 | 63.15 | 63.7 | 63.7 | +0.5 (+0.79%) | 11,224 |
21 Sep 2023 | INR | 64.6 | 64.6 | 62.9 | 63.2 | 63.2 | -0.75 (-1.17%) | 8,718 |
20 Sep 2023 | INR | 64.4 | 64.4 | 63.2 | 63.95 | 63.95 | +0.7 (+1.11%) | 9,512 |
18 Sep 2023 | INR | 64.5 | 64.7 | 62.9 | 63.25 | 63.25 | -0.9 (-1.40%) | 18,872 |
15 Sep 2023 | INR | 65 | 65 | 63.35 | 64.15 | 64.15 | -0.3 (-0.47%) | 11,820 |
14 Sep 2023 | INR | 64.4 | 64.85 | 63.75 | 64.45 | 64.45 | +0.95 (+1.50%) | 15,607 |
13 Sep 2023 | INR | 63.1 | 64.65 | 62 | 63.5 | 63.5 | +0.4 (+0.63%) | 17,368 |
12 Sep 2023 | INR | 65.9 | 65.9 | 62.4 | 63.1 | 63.1 | -2 (-3.07%) | 32,546 |
11 Sep 2023 | INR | 67.65 | 67.65 | 65 | 65.1 | 65.1 | -1.05 (-1.59%) | 21,184 |
8 Sep 2023 | INR | 68.2 | 69.45 | 65.3 | 66.15 | 66.15 | -1.2 (-1.78%) | 51,194 |
7 Sep 2023 | INR | 64.05 | 68.35 | 63.85 | 67.35 | 67.35 | +3.4 (+5.32%) | 68,628 |
6 Sep 2023 | INR | 65.4 | 65.8 | 63.7 | 63.95 | 63.95 | -0.75 (-1.16%) | 21,978 |
5 Sep 2023 | INR | 66.6 | 67.2 | 64.5 | 64.7 | 64.7 | -1.6 (-2.41%) | 40,793 |
4 Sep 2023 | INR | 67.35 | 68.75 | 65.8 | 66.3 | 66.3 | -0.35 (-0.53%) | 44,382 |
1 Sep 2023 | INR | 61.6 | 68.65 | 61.6 | 66.65 | 66.65 | +4.8 (+7.76%) | 213,927 |