Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | INR | 89.85 | 91.1 | 86.55 | 87.95 | 87.95 | -2.05 (-2.28%) | 22,726 |
18 Oct 2023 | INR | 94.9 | 96.3 | 88.8 | 90 | 90 | -2.95 (-3.17%) | 37,766 |
17 Oct 2023 | INR | 90.55 | 94.05 | 88.4 | 92.95 | 92.95 | +4.95 (+5.63%) | 20,744 |
16 Oct 2023 | INR | 91.5 | 93.9 | 86.25 | 88 | 88 | -3.5 (-3.83%) | 39,798 |
13 Oct 2023 | INR | 93.95 | 93.95 | 90.2 | 91.5 | 91.5 | -0.8 (-0.87%) | 17,677 |
12 Oct 2023 | INR | 89.55 | 93.75 | 86.25 | 92.3 | 92.3 | +3.9 (+4.41%) | 53,831 |
11 Oct 2023 | INR | 90 | 92.55 | 86 | 88.4 | 88.4 | -1.7 (-1.89%) | 35,798 |
10 Oct 2023 | INR | 88.3 | 92.5 | 86.55 | 90.1 | 90.1 | +5.6 (+6.63%) | 98,920 |
9 Oct 2023 | INR | 81.9 | 84.95 | 80.3 | 84.5 | 84.5 | +3.35 (+4.13%) | 20,522 |
6 Oct 2023 | INR | 80.9 | 81.4 | 79.55 | 81.15 | 81.15 | +1.1 (+1.37%) | 5,455 |
5 Oct 2023 | INR | 80.95 | 81.35 | 80 | 80.05 | 80.05 | 0.0 (0.0%) | 3,264 |
4 Oct 2023 | INR | 82.3 | 82.3 | 79 | 80.05 | 80.05 | -2.3 (-2.79%) | 8,187 |
3 Oct 2023 | INR | 83.2 | 83.2 | 81.15 | 82.35 | 82.35 | +0.1 (+0.12%) | 6,908 |
29 Sep 2023 | INR | 79.95 | 82.75 | 79.55 | 82.25 | 82.25 | +3.05 (+3.85%) | 12,322 |
28 Sep 2023 | INR | 80.95 | 81.2 | 78.35 | 79.2 | 79.2 | -1.8 (-2.22%) | 6,521 |
27 Sep 2023 | INR | 80.2 | 83.4 | 80.05 | 81 | 81 | -0.05 (-0.06%) | 17,801 |
26 Sep 2023 | INR | 79.5 | 82.55 | 78.5 | 81.05 | 81.05 | +2.15 (+2.72%) | 21,012 |
25 Sep 2023 | INR | 79 | 80.7 | 78.3 | 78.9 | 78.9 | +0.55 (+0.70%) | 4,651 |
22 Sep 2023 | INR | 81.9 | 82.6 | 78.2 | 78.35 | 78.35 | -2.45 (-3.03%) | 26,735 |
21 Sep 2023 | INR | 78.9 | 82.5 | 77.95 | 80.8 | 80.8 | +2.2 (+2.80%) | 13,154 |
20 Sep 2023 | INR | 82.95 | 82.95 | 77.75 | 78.6 | 78.6 | -3.05 (-3.74%) | 14,696 |
18 Sep 2023 | INR | 85 | 85.15 | 81.35 | 81.65 | 81.65 | -2.5 (-2.97%) | 13,102 |
15 Sep 2023 | INR | 87.9 | 87.9 | 83.6 | 84.15 | 84.15 | -2 (-2.32%) | 22,852 |
14 Sep 2023 | INR | 87.05 | 87.6 | 84.4 | 86.15 | 86.15 | +0.85 (+1.00%) | 18,211 |
13 Sep 2023 | INR | 85.9 | 88.3 | 83.6 | 85.3 | 85.3 | -0.55 (-0.64%) | 16,519 |
12 Sep 2023 | INR | 85.85 | 86.9 | 83.8 | 85.85 | 85.85 | +3.05 (+3.68%) | 48,806 |
11 Sep 2023 | INR | 79.05 | 83 | 77.7 | 82.8 | 82.8 | +3.75 (+4.74%) | 31,587 |
8 Sep 2023 | INR | 78.8 | 79.8 | 78.15 | 79.05 | 79.05 | +1.3 (+1.67%) | 9,548 |
7 Sep 2023 | INR | 78.75 | 79.1 | 77.3 | 77.75 | 77.75 | -1 (-1.27%) | 8,903 |
6 Sep 2023 | INR | 79.2 | 79.25 | 76.6 | 78.75 | 78.75 | +0.15 (+0.19%) | 8,448 |