Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | INR | 10.05 | 10.15 | 9.35 | 9.65 | 9.65 | -0.15 (-1.53%) | 120,217 |
18 Oct 2023 | INR | 10.35 | 10.5 | 9.75 | 9.8 | 9.8 | -0.25 (-2.49%) | 237,486 |
17 Oct 2023 | INR | 10.75 | 11.1 | 9.5 | 10.05 | 10.05 | -0.75 (-6.94%) | 952,610 |
16 Oct 2023 | INR | 10.3 | 11.6 | 9.85 | 10.8 | 10.8 | +1.1 (+11.34%) | 4,677,469 |
13 Oct 2023 | INR | 8.2 | 9.7 | 8.2 | 9.7 | 9.7 | +1.6 (+19.75%) | 2,033,879 |
12 Oct 2023 | INR | 7.9 | 8.45 | 7.8 | 8.1 | 8.1 | +0.2 (+2.53%) | 160,021 |
11 Oct 2023 | INR | 8.05 | 8.05 | 7.75 | 7.9 | 7.9 | +0.05 (+0.64%) | 61,485 |
10 Oct 2023 | INR | 7.85 | 7.95 | 7.7 | 7.85 | 7.85 | 0.0 (0.0%) | 67,972 |
9 Oct 2023 | INR | 8.2 | 8.2 | 7.75 | 7.85 | 7.85 | -0.15 (-1.88%) | 42,544 |
6 Oct 2023 | INR | 8.05 | 8.2 | 8 | 8 | 8 | +0.1 (+1.27%) | 70,928 |
5 Oct 2023 | INR | 8.05 | 8.05 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 43,962 |
4 Oct 2023 | INR | 8.35 | 8.35 | 7.85 | 7.9 | 7.9 | -0.1 (-1.25%) | 62,420 |
3 Oct 2023 | INR | 8.05 | 8.05 | 7.8 | 8 | 8 | +0.05 (+0.63%) | 62,671 |
29 Sep 2023 | INR | 8.05 | 8.15 | 7.9 | 7.95 | 7.95 | +0.05 (+0.63%) | 85,528 |
28 Sep 2023 | INR | 7.95 | 8.1 | 7.9 | 7.9 | 7.9 | -0.05 (-0.63%) | 47,540 |
27 Sep 2023 | INR | 8 | 8.15 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 44,673 |
26 Sep 2023 | INR | 8.2 | 8.25 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 53,127 |
25 Sep 2023 | INR | 8.45 | 8.45 | 8.05 | 8.1 | 8.1 | -0.05 (-0.61%) | 65,760 |
22 Sep 2023 | INR | 8.35 | 8.35 | 8 | 8.15 | 8.15 | -0.05 (-0.61%) | 58,698 |
21 Sep 2023 | INR | 8.35 | 8.4 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 45,691 |
20 Sep 2023 | INR | 8.35 | 8.45 | 8.15 | 8.2 | 8.2 | -0.05 (-0.61%) | 55,057 |
18 Sep 2023 | INR | 8.45 | 8.55 | 8.2 | 8.25 | 8.25 | -0.05 (-0.60%) | 82,810 |
15 Sep 2023 | INR | 8.6 | 8.7 | 8.15 | 8.3 | 8.3 | -0.1 (-1.19%) | 68,942 |
14 Sep 2023 | INR | 8.2 | 8.7 | 8.05 | 8.4 | 8.4 | +0.3 (+3.70%) | 78,890 |
13 Sep 2023 | INR | 8.35 | 8.4 | 8.05 | 8.1 | 8.1 | -0.05 (-0.61%) | 61,743 |
12 Sep 2023 | INR | 8.65 | 8.8 | 8 | 8.15 | 8.15 | -0.5 (-5.78%) | 142,726 |
11 Sep 2023 | INR | 8.8 | 8.9 | 8.5 | 8.65 | 8.65 | +0.05 (+0.58%) | 141,597 |
8 Sep 2023 | INR | 8.85 | 8.85 | 8.55 | 8.6 | 8.6 | -0.1 (-1.15%) | 70,690 |
7 Sep 2023 | INR | 8.6 | 8.85 | 8.4 | 8.7 | 8.7 | +0.1 (+1.16%) | 186,269 |
6 Sep 2023 | INR | 8.55 | 8.9 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 175,119 |