Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 45.25 | 45.25 | 44 | 45 | 45 | +0.04 (+0.09%) | 33,387 |
13 Oct 2023 | INR | 45.54 | 45.68 | 44.89 | 44.96 | 44.96 | -0.29 (-0.64%) | 20,894 |
12 Oct 2023 | INR | 45.09 | 45.69 | 45.09 | 45.25 | 45.25 | -0.13 (-0.29%) | 552,510 |
11 Oct 2023 | INR | 44.91 | 45.49 | 44.91 | 45.38 | 45.38 | +0.22 (+0.49%) | 50,235 |
10 Oct 2023 | INR | 44.99 | 45.28 | 44.51 | 45.16 | 45.16 | +0.47 (+1.05%) | 30,710 |
9 Oct 2023 | INR | 45.3 | 45.3 | 44.46 | 44.69 | 44.69 | -0.42 (-0.93%) | 79,681 |
6 Oct 2023 | INR | 45.22 | 45.29 | 45 | 45.11 | 45.11 | +0.03 (+0.07%) | 66,917 |
5 Oct 2023 | INR | 45.03 | 45.8 | 44.5 | 45.08 | 45.08 | +0.34 (+0.76%) | 17,095 |
4 Oct 2023 | INR | 45.35 | 45.95 | 44.55 | 44.74 | 44.74 | -0.42 (-0.93%) | 80,072 |
3 Oct 2023 | INR | 45.39 | 45.4 | 44.85 | 45.16 | 45.16 | -0.2 (-0.44%) | 92,731 |
29 Sep 2023 | INR | 45.82 | 45.82 | 43.01 | 45.36 | 45.36 | +0.35 (+0.78%) | 29,504 |
28 Sep 2023 | INR | 45.37 | 45.79 | 44.95 | 45.01 | 45.01 | -0.36 (-0.79%) | 5,877,753 |
27 Sep 2023 | INR | 45.1 | 45.89 | 44.84 | 45.37 | 45.37 | -0.03 (-0.07%) | 38,087 |
26 Sep 2023 | INR | 45.79 | 45.8 | 45.31 | 45.4 | 45.4 | -0.16 (-0.35%) | 64,710 |
25 Sep 2023 | INR | 45.79 | 45.79 | 45.06 | 45.56 | 45.56 | +0.15 (+0.33%) | 18,043 |
22 Sep 2023 | INR | 45.98 | 45.98 | 45.21 | 45.41 | 45.41 | -0.05 (-0.11%) | 87,960 |
21 Sep 2023 | INR | 46.34 | 46.34 | 45.34 | 45.46 | 45.46 | -0.71 (-1.54%) | 76,068 |
20 Sep 2023 | INR | 46.98 | 46.98 | 45.84 | 46.17 | 46.17 | -0.61 (-1.30%) | 212,231 |
18 Sep 2023 | INR | 47.04 | 47.1 | 46.4 | 46.78 | 46.78 | -0.14 (-0.30%) | 35,408 |
15 Sep 2023 | INR | 46.47 | 47.09 | 46.47 | 46.92 | 46.92 | +0.19 (+0.41%) | 55,847 |
14 Sep 2023 | INR | 46.59 | 47 | 46.26 | 46.73 | 46.73 | +0.02 (+0.04%) | 46,989 |
13 Sep 2023 | INR | 46.18 | 46.8 | 45.63 | 46.71 | 46.71 | +0.53 (+1.15%) | 697,883 |
12 Sep 2023 | INR | 46.29 | 46.59 | 46.1 | 46.18 | 46.18 | -0.05 (-0.11%) | 72,268 |
11 Sep 2023 | INR | 46.18 | 46.68 | 45.8 | 46.23 | 46.23 | +0.33 (+0.72%) | 153,368 |
8 Sep 2023 | INR | 45.31 | 46.24 | 45.31 | 45.9 | 45.9 | +0.29 (+0.64%) | 9,548,582 |
7 Sep 2023 | INR | 45.54 | 45.66 | 45.12 | 45.61 | 45.61 | +0.46 (+1.02%) | 51,704 |
6 Sep 2023 | INR | 45.74 | 45.74 | 44.82 | 45.15 | 45.15 | -0.19 (-0.42%) | 40,164 |
5 Sep 2023 | INR | 45.74 | 45.98 | 45.16 | 45.34 | 45.34 | +0.05 (+0.11%) | 63,971 |
4 Sep 2023 | INR | 45.11 | 45.78 | 44.91 | 45.29 | 45.29 | +0.19 (+0.42%) | 72,370 |
1 Sep 2023 | INR | 44.72 | 45.25 | 44.58 | 45.1 | 45.1 | +0.38 (+0.85%) | 64,747 |