Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 56 | 56.55 | 55.05 | 55.1 | 55.1 | -0.3 (-0.54%) | 100,077 |
13 Oct 2023 | INR | 55.5 | 56 | 55 | 55.4 | 55.4 | -0.25 (-0.45%) | 95,084 |
12 Oct 2023 | INR | 56.1 | 57.3 | 55.5 | 55.65 | 55.65 | +0.35 (+0.63%) | 154,142 |
11 Oct 2023 | INR | 55.85 | 56.15 | 55 | 55.3 | 55.3 | -0.2 (-0.36%) | 94,275 |
10 Oct 2023 | INR | 54.45 | 56.25 | 54.45 | 55.5 | 55.5 | +1.1 (+2.02%) | 155,843 |
9 Oct 2023 | INR | 55.4 | 56 | 53.6 | 54.4 | 54.4 | -2.7 (-4.73%) | 237,918 |
6 Oct 2023 | INR | 58 | 58.35 | 56.5 | 57.1 | 57.1 | 0.0 (0.0%) | 205,199 |
5 Oct 2023 | INR | 59.4 | 60 | 56.3 | 57.1 | 57.1 | -0.4 (-0.70%) | 1,751,021 |
4 Oct 2023 | INR | 53.7 | 59.35 | 52.15 | 57.5 | 57.5 | +3.75 (+6.98%) | 1,083,288 |
3 Oct 2023 | INR | 53.4 | 54.9 | 52.05 | 53.75 | 53.75 | +1.05 (+1.99%) | 322,098 |
29 Sep 2023 | INR | 54.75 | 54.75 | 52.5 | 52.7 | 52.7 | -1.05 (-1.95%) | 196,649 |
28 Sep 2023 | INR | 54.9 | 55 | 53.4 | 53.75 | 53.75 | -0.55 (-1.01%) | 76,184 |
27 Sep 2023 | INR | 54.25 | 54.7 | 53.35 | 54.3 | 54.3 | +0.4 (+0.74%) | 79,401 |
26 Sep 2023 | INR | 55.3 | 55.3 | 53 | 53.9 | 53.9 | -1.25 (-2.27%) | 137,392 |
25 Sep 2023 | INR | 52.55 | 56.9 | 52.55 | 55.15 | 55.15 | +2.9 (+5.55%) | 652,263 |
22 Sep 2023 | INR | 53.65 | 54 | 52.15 | 52.25 | 52.25 | -0.65 (-1.23%) | 237,745 |
21 Sep 2023 | INR | 54.4 | 54.4 | 52.75 | 52.9 | 52.9 | -1 (-1.86%) | 80,111 |
20 Sep 2023 | INR | 53.55 | 55.15 | 53.1 | 53.9 | 53.9 | +0.35 (+0.65%) | 170,976 |
18 Sep 2023 | INR | 55.45 | 55.9 | 53.25 | 53.55 | 53.55 | -1.8 (-3.25%) | 133,246 |
15 Sep 2023 | INR | 55.7 | 56.3 | 54.9 | 55.35 | 55.35 | +0.4 (+0.73%) | 132,345 |
14 Sep 2023 | INR | 55.15 | 56.5 | 54.5 | 54.95 | 54.95 | -0.2 (-0.36%) | 125,806 |
13 Sep 2023 | INR | 53.55 | 55.9 | 52.6 | 55.15 | 55.15 | +1.05 (+1.94%) | 259,175 |
12 Sep 2023 | INR | 58.7 | 58.7 | 53.55 | 54.1 | 54.1 | -4.6 (-7.84%) | 487,762 |
11 Sep 2023 | INR | 57.25 | 61 | 57.1 | 58.7 | 58.7 | +0.95 (+1.65%) | 971,486 |
8 Sep 2023 | INR | 58.05 | 58.7 | 57.5 | 57.75 | 57.75 | -0.5 (-0.86%) | 135,034 |
7 Sep 2023 | INR | 58.5 | 58.95 | 57.7 | 58.25 | 58.25 | +0.4 (+0.69%) | 150,834 |
6 Sep 2023 | INR | 57.3 | 58.85 | 55.3 | 57.85 | 57.85 | +0.9 (+1.58%) | 345,938 |
5 Sep 2023 | INR | 57.1 | 57.8 | 56.3 | 56.95 | 56.95 | -0.15 (-0.26%) | 221,383 |
4 Sep 2023 | INR | 57.5 | 58.75 | 56.8 | 57.1 | 57.1 | -0.2 (-0.35%) | 301,043 |
1 Sep 2023 | INR | 57.9 | 58.2 | 57 | 57.3 | 57.3 | +0.05 (+0.09%) | 217,923 |