Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 8.3 | 8.35 | 8 | 8.05 | 8.05 | -0.15 (-1.83%) | 173,759 |
16 Oct 2023 | INR | 8.25 | 8.3 | 8.1 | 8.2 | 8.2 | -0.1 (-1.20%) | 90,299 |
13 Oct 2023 | INR | 8.2 | 8.35 | 8 | 8.3 | 8.3 | +0.15 (+1.84%) | 115,359 |
12 Oct 2023 | INR | 8.25 | 8.25 | 8.05 | 8.15 | 8.15 | +0.1 (+1.24%) | 49,114 |
11 Oct 2023 | INR | 8.1 | 8.3 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 66,200 |
10 Oct 2023 | INR | 8.05 | 8.15 | 7.9 | 8.1 | 8.1 | +0.1 (+1.25%) | 99,947 |
9 Oct 2023 | INR | 8.05 | 8.5 | 8 | 8 | 8 | -0.4 (-4.76%) | 324,615 |
6 Oct 2023 | INR | 8.6 | 8.6 | 8.3 | 8.4 | 8.4 | 0.0 (0.0%) | 62,390 |
5 Oct 2023 | INR | 8.5 | 8.5 | 8.2 | 8.4 | 8.4 | +0.05 (+0.60%) | 72,236 |
4 Oct 2023 | INR | 8.6 | 8.6 | 8.3 | 8.35 | 8.35 | -0.15 (-1.76%) | 82,657 |
3 Oct 2023 | INR | 8.7 | 8.7 | 8.3 | 8.5 | 8.5 | 0.0 (0.0%) | 94,180 |
29 Sep 2023 | INR | 8.75 | 8.75 | 8.35 | 8.5 | 8.5 | -0.1 (-1.16%) | 139,861 |
28 Sep 2023 | INR | 8.8 | 8.8 | 8.4 | 8.6 | 8.6 | -0.1 (-1.15%) | 170,925 |
27 Sep 2023 | INR | 8.7 | 8.75 | 8.5 | 8.7 | 8.7 | +0.2 (+2.35%) | 49,744 |
26 Sep 2023 | INR | 8.9 | 8.9 | 8.5 | 8.5 | 8.5 | -0.15 (-1.73%) | 162,617 |
25 Sep 2023 | INR | 8.6 | 8.8 | 8.55 | 8.65 | 8.65 | +0.15 (+1.76%) | 87,518 |
22 Sep 2023 | INR | 8.9 | 8.9 | 8.35 | 8.5 | 8.5 | -0.2 (-2.30%) | 133,477 |
21 Sep 2023 | INR | 8.85 | 8.95 | 8.65 | 8.7 | 8.7 | -0.2 (-2.25%) | 101,666 |
20 Sep 2023 | INR | 9 | 9 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 63,604 |
18 Sep 2023 | INR | 9.2 | 9.2 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 46,747 |
15 Sep 2023 | INR | 8.95 | 8.95 | 8.8 | 8.85 | 8.85 | -0.05 (-0.56%) | 69,275 |
14 Sep 2023 | INR | 9 | 9 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 28,876 |
13 Sep 2023 | INR | 8.85 | 8.9 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 62,093 |
12 Sep 2023 | INR | 9 | 9.1 | 8.75 | 8.85 | 8.85 | -0.15 (-1.67%) | 167,055 |
11 Sep 2023 | INR | 9.15 | 9.15 | 8.85 | 9 | 9 | +0.15 (+1.69%) | 160,042 |
8 Sep 2023 | INR | 8.8 | 9 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 99,274 |
7 Sep 2023 | INR | 9 | 9 | 8.75 | 8.85 | 8.85 | +0.05 (+0.57%) | 204,363 |
6 Sep 2023 | INR | 8.95 | 9 | 8.75 | 8.8 | 8.8 | -0.15 (-1.68%) | 165,140 |
5 Sep 2023 | INR | 8.9 | 8.95 | 8.7 | 8.95 | 8.95 | +0.1 (+1.13%) | 130,843 |
4 Sep 2023 | INR | 8.95 | 9 | 8.65 | 8.85 | 8.85 | -0.1 (-1.12%) | 192,758 |