Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2.71 | 2.8 | 2.62 | 2.64 | 2.64 | -0.1 (-3.65%) | 174,270 |
13 Oct 2023 | INR | 2.71 | 2.78 | 2.68 | 2.74 | 2.74 | -0.01 (-0.36%) | 49,425 |
12 Oct 2023 | INR | 2.72 | 2.79 | 2.68 | 2.75 | 2.75 | +0.01 (+0.36%) | 108,623 |
11 Oct 2023 | INR | 2.79 | 2.79 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 53,375 |
10 Oct 2023 | INR | 2.8 | 2.8 | 2.7 | 2.74 | 2.74 | -0.02 (-0.72%) | 66,957 |
9 Oct 2023 | INR | 2.82 | 2.88 | 2.72 | 2.76 | 2.76 | -0.07 (-2.47%) | 56,383 |
6 Oct 2023 | INR | 2.89 | 2.89 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 39,621 |
5 Oct 2023 | INR | 2.89 | 2.89 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 46,677 |
4 Oct 2023 | INR | 2.92 | 2.92 | 2.8 | 2.84 | 2.84 | -0.03 (-1.05%) | 34,567 |
3 Oct 2023 | INR | 2.8 | 2.94 | 2.8 | 2.87 | 2.87 | 0.0 (0.0%) | 84,760 |
29 Sep 2023 | INR | 2.92 | 2.92 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 45,336 |
28 Sep 2023 | INR | 2.87 | 2.87 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 28,963 |
27 Sep 2023 | INR | 2.85 | 2.89 | 2.77 | 2.85 | 2.85 | +0.03 (+1.06%) | 36,108 |
26 Sep 2023 | INR | 2.89 | 2.89 | 2.79 | 2.82 | 2.82 | +0.06 (+2.17%) | 66,038 |
25 Sep 2023 | INR | 2.91 | 2.91 | 2.74 | 2.76 | 2.76 | -0.1 (-3.50%) | 108,871 |
22 Sep 2023 | INR | 2.85 | 2.9 | 2.8 | 2.86 | 2.86 | +0.01 (+0.35%) | 58,677 |
21 Sep 2023 | INR | 2.9 | 2.93 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 90,959 |
20 Sep 2023 | INR | 2.77 | 2.9 | 2.77 | 2.9 | 2.9 | 0.0 (0.0%) | 69,051 |
18 Sep 2023 | INR | 2.93 | 2.98 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 133,788 |
15 Sep 2023 | INR | 2.86 | 2.96 | 2.85 | 2.92 | 2.92 | +0.01 (+0.34%) | 118,127 |
14 Sep 2023 | INR | 2.89 | 2.95 | 2.83 | 2.91 | 2.91 | 0.0 (0.0%) | 62,504 |
13 Sep 2023 | INR | 2.89 | 2.96 | 2.83 | 2.91 | 2.91 | +0.02 (+0.69%) | 55,223 |
12 Sep 2023 | INR | 2.98 | 2.98 | 2.79 | 2.89 | 2.89 | -0.04 (-1.37%) | 191,265 |
11 Sep 2023 | INR | 2.9 | 2.99 | 2.77 | 2.93 | 2.93 | +0.02 (+0.69%) | 159,370 |
8 Sep 2023 | INR | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -0.04 (-1.36%) | 80,537 |
7 Sep 2023 | INR | 3 | 3 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 112,885 |
6 Sep 2023 | INR | 3.02 | 3.03 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 103,528 |
5 Sep 2023 | INR | 2.95 | 3.03 | 2.87 | 2.94 | 2.94 | +0.05 (+1.73%) | 115,631 |
4 Sep 2023 | INR | 3 | 3.05 | 2.87 | 2.89 | 2.89 | -0.13 (-4.30%) | 349,047 |
1 Sep 2023 | INR | 3 | 3.04 | 2.93 | 3.02 | 3.02 | +0.02 (+0.67%) | 57,922 |