Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 9 | 9.29 | 8.87 | 9.22 | 9.22 | +0.35 (+3.95%) | 533,183 |
13 Oct 2023 | INR | 8.79 | 9.18 | 8.6 | 8.87 | 8.87 | +0.2 (+2.31%) | 407,718 |
12 Oct 2023 | INR | 8.88 | 8.91 | 8.49 | 8.67 | 8.67 | -0.14 (-1.59%) | 371,935 |
11 Oct 2023 | INR | 8.75 | 8.9 | 8.61 | 8.81 | 8.81 | +0.24 (+2.80%) | 107,868 |
10 Oct 2023 | INR | 8.68 | 8.85 | 8.51 | 8.57 | 8.57 | -0.11 (-1.27%) | 126,584 |
9 Oct 2023 | INR | 8.8 | 8.9 | 8 | 8.68 | 8.68 | -0.29 (-3.23%) | 257,863 |
6 Oct 2023 | INR | 8.95 | 9.05 | 8.9 | 8.97 | 8.97 | +0.06 (+0.67%) | 170,010 |
5 Oct 2023 | INR | 8.78 | 9 | 8.78 | 8.91 | 8.91 | +0.01 (+0.11%) | 149,354 |
4 Oct 2023 | INR | 9 | 9.04 | 8.82 | 8.9 | 8.9 | -0.03 (-0.34%) | 137,555 |
3 Oct 2023 | INR | 9.06 | 9.06 | 8.89 | 8.93 | 8.93 | -0.13 (-1.43%) | 190,968 |
29 Sep 2023 | INR | 8.75 | 9.1 | 8.75 | 9.06 | 9.06 | +0.17 (+1.91%) | 216,872 |
28 Sep 2023 | INR | 9.2 | 9.2 | 8.8 | 8.89 | 8.89 | -0.14 (-1.55%) | 145,086 |
27 Sep 2023 | INR | 8.99 | 9.09 | 8.72 | 9.03 | 9.03 | +0.03 (+0.33%) | 251,008 |
26 Sep 2023 | INR | 8.97 | 9.08 | 8.97 | 9 | 9 | -0.01 (-0.11%) | 146,483 |
25 Sep 2023 | INR | 9.02 | 9.14 | 8.99 | 9.01 | 9.01 | -0.01 (-0.11%) | 269,336 |
22 Sep 2023 | INR | 9.1 | 9.18 | 9 | 9.02 | 9.02 | -0.11 (-1.20%) | 266,242 |
21 Sep 2023 | INR | 9.28 | 9.28 | 9.05 | 9.13 | 9.13 | -0.05 (-0.54%) | 349,089 |
20 Sep 2023 | INR | 9.35 | 9.35 | 9.11 | 9.18 | 9.18 | -0.07 (-0.76%) | 332,207 |
18 Sep 2023 | INR | 9.34 | 9.34 | 9.2 | 9.25 | 9.25 | +0.04 (+0.43%) | 270,276 |
15 Sep 2023 | INR | 9.35 | 9.35 | 9.18 | 9.21 | 9.21 | 0.0 (0.0%) | 237,971 |
14 Sep 2023 | INR | 9.43 | 9.5 | 9.16 | 9.21 | 9.21 | +0.04 (+0.44%) | 330,336 |
13 Sep 2023 | INR | 9.2 | 9.43 | 9.01 | 9.17 | 9.17 | +0.01 (+0.11%) | 300,786 |
12 Sep 2023 | INR | 9.6 | 9.6 | 8.5 | 9.16 | 9.16 | -0.26 (-2.76%) | 519,805 |
11 Sep 2023 | INR | 9.45 | 9.53 | 9.33 | 9.42 | 9.42 | +0.15 (+1.62%) | 485,607 |
8 Sep 2023 | INR | 9.29 | 9.39 | 9.15 | 9.27 | 9.27 | +0.02 (+0.22%) | 311,068 |
7 Sep 2023 | INR | 9.3 | 9.43 | 9.15 | 9.25 | 9.25 | +0.03 (+0.33%) | 317,707 |
6 Sep 2023 | INR | 9.35 | 9.5 | 9.16 | 9.22 | 9.22 | -0.03 (-0.32%) | 372,015 |
5 Sep 2023 | INR | 9.3 | 9.55 | 9.1 | 9.25 | 9.25 | -0.01 (-0.11%) | 636,529 |
4 Sep 2023 | INR | 8.62 | 9.75 | 8.61 | 9.26 | 9.26 | +0.64 (+7.42%) | 1,489,501 |
1 Sep 2023 | INR | 8.7 | 8.76 | 8.56 | 8.62 | 8.62 | +0.03 (+0.35%) | 235,197 |