Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 9.4 | 9.5 | 9.05 | 9.1 | 9.1 | -0.25 (-2.67%) | 1,908,447 |
13 Oct 2023 | INR | 9.55 | 9.6 | 9.25 | 9.35 | 9.35 | -0.3 (-3.11%) | 2,791,593 |
12 Oct 2023 | INR | 9.7 | 9.95 | 9.3 | 9.65 | 9.65 | +0.25 (+2.66%) | 6,334,156 |
11 Oct 2023 | INR | 8.75 | 9.45 | 8.7 | 9.4 | 9.4 | +0.95 (+11.24%) | 8,209,674 |
10 Oct 2023 | INR | 8.1 | 8.6 | 8.1 | 8.45 | 8.45 | +0.5 (+6.29%) | 10,292,987 |
9 Oct 2023 | INR | 8.7 | 8.75 | 7.8 | 7.95 | 7.95 | -0.85 (-9.66%) | 8,648,486 |
6 Oct 2023 | INR | 9.5 | 9.5 | 8.65 | 8.8 | 8.8 | -0.5 (-5.38%) | 10,049,038 |
5 Oct 2023 | INR | 9.45 | 9.5 | 9.2 | 9.3 | 9.3 | 0.0 (0.0%) | 1,664,167 |
4 Oct 2023 | INR | 9.45 | 9.5 | 9.2 | 9.3 | 9.3 | -0.2 (-2.11%) | 2,216,349 |
3 Oct 2023 | INR | 9.55 | 9.65 | 9.4 | 9.5 | 9.5 | -0.05 (-0.52%) | 1,680,057 |
29 Sep 2023 | INR | 9.6 | 9.7 | 9.45 | 9.55 | 9.55 | 0.0 (0.0%) | 1,723,066 |
28 Sep 2023 | INR | 9.7 | 9.75 | 9.5 | 9.55 | 9.55 | -0.05 (-0.52%) | 1,487,088 |
27 Sep 2023 | INR | 9.7 | 9.8 | 9.2 | 9.6 | 9.6 | -0.1 (-1.03%) | 8,131,693 |
26 Sep 2023 | INR | 10.05 | 10.05 | 9.55 | 9.7 | 9.7 | -0.2 (-2.02%) | 7,869,307 |
25 Sep 2023 | INR | 10.15 | 10.2 | 9.8 | 9.9 | 9.9 | -0.1 (-1%) | 5,256,434 |
22 Sep 2023 | INR | 10 | 10.9 | 9.75 | 10 | 10 | 0.0 (0.0%) | 16,518,016 |
21 Sep 2023 | INR | 10.35 | 10.55 | 9.8 | 10 | 10 | -0.35 (-3.38%) | 9,132,497 |
20 Sep 2023 | INR | 10.65 | 10.65 | 10.3 | 10.35 | 10.35 | -0.15 (-1.43%) | 3,145,745 |
18 Sep 2023 | INR | 10.4 | 11 | 10.4 | 10.5 | 10.5 | +0.15 (+1.45%) | 13,565,432 |
15 Sep 2023 | INR | 10.4 | 10.55 | 10.3 | 10.35 | 10.35 | +0.05 (+0.49%) | 3,421,609 |
14 Sep 2023 | INR | 10.75 | 11 | 10.15 | 10.3 | 10.3 | -0.35 (-3.29%) | 18,188,628 |
13 Sep 2023 | INR | 10.55 | 11.25 | 10.4 | 10.65 | 10.65 | +0.5 (+4.93%) | 25,121,285 |
12 Sep 2023 | INR | 11.3 | 12.1 | 9.9 | 10.15 | 10.15 | -0.85 (-7.73%) | 50,463,990 |
11 Sep 2023 | INR | 10.3 | 11.8 | 10.15 | 11 | 11 | +1.05 (+10.55%) | 56,004,942 |
8 Sep 2023 | INR | 10.05 | 10.1 | 9.85 | 9.95 | 9.95 | -0.05 (-0.50%) | 2,078,706 |
7 Sep 2023 | INR | 10.15 | 10.15 | 9.8 | 10 | 10 | +0.05 (+0.50%) | 2,916,761 |
6 Sep 2023 | INR | 10.2 | 10.25 | 9.9 | 9.95 | 9.95 | -0.15 (-1.49%) | 3,130,858 |
5 Sep 2023 | INR | 10.4 | 10.5 | 9.95 | 10.1 | 10.1 | -0.25 (-2.42%) | 3,555,157 |
4 Sep 2023 | INR | 10.55 | 10.85 | 10.25 | 10.35 | 10.35 | -0.05 (-0.48%) | 5,000,003 |
1 Sep 2023 | INR | 10.3 | 10.8 | 10.2 | 10.4 | 10.4 | +0.1 (+0.97%) | 4,522,774 |