Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 82.05 | 85 | 79.3 | 81.6 | 81.6 | +1.2 (+1.49%) | 3,616,247 |
13 Oct 2023 | INR | 69.85 | 82 | 69.5 | 80.4 | 80.4 | +10.9 (+15.68%) | 2,579,242 |
12 Oct 2023 | INR | 70.95 | 71.15 | 69.05 | 69.5 | 69.5 | -0.95 (-1.35%) | 163,659 |
11 Oct 2023 | INR | 69.6 | 71 | 67.95 | 70.45 | 70.45 | +1.6 (+2.32%) | 247,568 |
10 Oct 2023 | INR | 68.4 | 69.55 | 68.4 | 68.85 | 68.85 | +0.8 (+1.18%) | 90,157 |
9 Oct 2023 | INR | 71 | 71 | 67 | 68.05 | 68.05 | -3.1 (-4.36%) | 196,218 |
6 Oct 2023 | INR | 68.55 | 71.8 | 68.55 | 71.15 | 71.15 | +3.2 (+4.71%) | 256,254 |
5 Oct 2023 | INR | 69.4 | 69.7 | 67.4 | 67.95 | 67.95 | -0.45 (-0.66%) | 113,122 |
4 Oct 2023 | INR | 67.9 | 68.95 | 66.2 | 68.4 | 68.4 | +0.5 (+0.74%) | 130,624 |
3 Oct 2023 | INR | 70.05 | 70.05 | 67.4 | 67.9 | 67.9 | -1.45 (-2.09%) | 150,635 |
29 Sep 2023 | INR | 70 | 71.25 | 66.15 | 69.35 | 69.35 | -0.4 (-0.57%) | 579,872 |
28 Sep 2023 | INR | 72.75 | 73.4 | 69 | 69.75 | 69.75 | -2.45 (-3.39%) | 214,416 |
27 Sep 2023 | INR | 68.5 | 73.8 | 68.5 | 72.2 | 72.2 | +3 (+4.34%) | 200,079 |
26 Sep 2023 | INR | 72 | 72.55 | 67.55 | 69.2 | 69.2 | -2.25 (-3.15%) | 257,783 |
25 Sep 2023 | INR | 72.05 | 72.55 | 71 | 71.45 | 71.45 | -0.05 (-0.07%) | 94,315 |
22 Sep 2023 | INR | 70.75 | 72.5 | 69.4 | 71.5 | 71.5 | +1.2 (+1.71%) | 378,199 |
21 Sep 2023 | INR | 72.7 | 73.05 | 69.9 | 70.3 | 70.3 | -2.15 (-2.97%) | 194,317 |
20 Sep 2023 | INR | 73.4 | 74.25 | 72 | 72.45 | 72.45 | -1.1 (-1.50%) | 172,429 |
18 Sep 2023 | INR | 74.95 | 75.35 | 72.55 | 73.55 | 73.55 | -0.3 (-0.41%) | 167,195 |
15 Sep 2023 | INR | 74.95 | 75 | 73.1 | 73.85 | 73.85 | -0.45 (-0.61%) | 225,492 |
14 Sep 2023 | INR | 74.4 | 75.75 | 73.65 | 74.3 | 74.3 | +0.65 (+0.88%) | 226,911 |
13 Sep 2023 | INR | 75.25 | 76.1 | 71.5 | 73.65 | 73.65 | -0.5 (-0.67%) | 460,646 |
12 Sep 2023 | INR | 80.65 | 81.9 | 73.15 | 74.15 | 74.15 | -6.35 (-7.89%) | 652,156 |
11 Sep 2023 | INR | 82.7 | 85 | 79.9 | 80.5 | 80.5 | -1.4 (-1.71%) | 1,205,155 |
8 Sep 2023 | INR | 83.1 | 83.8 | 81.25 | 81.9 | 81.9 | -0.45 (-0.55%) | 244,683 |
7 Sep 2023 | INR | 81.5 | 83.1 | 81.1 | 82.35 | 82.35 | +1.6 (+1.98%) | 251,213 |
6 Sep 2023 | INR | 83 | 83.25 | 79.95 | 80.75 | 80.75 | -2.25 (-2.71%) | 470,717 |
5 Sep 2023 | INR | 84.4 | 85.55 | 82.25 | 83 | 83 | -0.85 (-1.01%) | 530,977 |
4 Sep 2023 | INR | 86.2 | 87.4 | 83.3 | 83.85 | 83.85 | -1.15 (-1.35%) | 996,576 |
1 Sep 2023 | INR | 84.3 | 85.5 | 83.05 | 85 | 85 | +1.55 (+1.86%) | 566,280 |