Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 27.39 | 28 | 26.3 | 27.49 | 27.49 | +0.82 (+3.07%) | 17,208 |
13 Oct 2023 | INR | 28.5 | 28.5 | 26.35 | 26.67 | 26.67 | -0.64 (-2.34%) | 12,529 |
12 Oct 2023 | INR | 26.89 | 27.31 | 26.89 | 27.31 | 27.31 | +1.3 (+5.00%) | 51,842 |
11 Oct 2023 | INR | 25.26 | 27.35 | 25.26 | 26.01 | 26.01 | -0.18 (-0.69%) | 6,655 |
10 Oct 2023 | INR | 26.79 | 27 | 26.05 | 26.19 | 26.19 | -0.6 (-2.24%) | 4,528 |
9 Oct 2023 | INR | 26.3 | 26.9 | 25.22 | 26.79 | 26.79 | +0.49 (+1.86%) | 18,547 |
6 Oct 2023 | INR | 26.5 | 27.45 | 25.55 | 26.3 | 26.3 | -0.18 (-0.68%) | 12,957 |
5 Oct 2023 | INR | 24.7 | 26.5 | 24.7 | 26.48 | 26.48 | +0.73 (+2.83%) | 3,511 |
4 Oct 2023 | INR | 26.8 | 27.24 | 25.55 | 25.75 | 25.75 | -0.45 (-1.72%) | 4,454 |
3 Oct 2023 | INR | 28 | 28 | 26.15 | 26.2 | 26.2 | -0.85 (-3.14%) | 11,389 |
29 Sep 2023 | INR | 25.01 | 27.5 | 25.01 | 27.05 | 27.05 | +0.78 (+2.97%) | 11,596 |
28 Sep 2023 | INR | 27.45 | 27.7 | 25.75 | 26.27 | 26.27 | -0.18 (-0.68%) | 14,637 |
27 Sep 2023 | INR | 25.01 | 26.95 | 25.01 | 26.45 | 26.45 | +0.54 (+2.08%) | 7,435 |
26 Sep 2023 | INR | 25.85 | 26 | 24.51 | 25.91 | 25.91 | +0.41 (+1.61%) | 7,924 |
25 Sep 2023 | INR | 24.38 | 26.12 | 24.25 | 25.5 | 25.5 | +0.62 (+2.49%) | 27,828 |
22 Sep 2023 | INR | 23.97 | 24.9 | 23.6 | 24.88 | 24.88 | +0.91 (+3.80%) | 18,063 |
21 Sep 2023 | INR | 23.93 | 23.99 | 23.5 | 23.97 | 23.97 | +1.12 (+4.90%) | 9,414 |
20 Sep 2023 | INR | 23.05 | 24 | 22.85 | 22.85 | 22.85 | -1.13 (-4.71%) | 13,629 |
18 Sep 2023 | INR | 23.55 | 24 | 23.55 | 23.98 | 23.98 | -0.39 (-1.60%) | 23,751 |
15 Sep 2023 | INR | 25.89 | 25.89 | 24.01 | 24.37 | 24.37 | -0.29 (-1.18%) | 13,662 |
14 Sep 2023 | INR | 23.05 | 24.66 | 23.05 | 24.66 | 24.66 | +1.17 (+4.98%) | 14,061 |
13 Sep 2023 | INR | 23.5 | 23.5 | 23 | 23.49 | 23.49 | -0.03 (-0.13%) | 2,808 |
12 Sep 2023 | INR | 24.95 | 24.95 | 23.32 | 23.52 | 23.52 | -0.86 (-3.53%) | 19,575 |
11 Sep 2023 | INR | 24.7 | 24.89 | 24.1 | 24.38 | 24.38 | +0.13 (+0.54%) | 8,288 |
8 Sep 2023 | INR | 24.01 | 25.4 | 24.01 | 24.25 | 24.25 | +0.03 (+0.12%) | 23,041 |
7 Sep 2023 | INR | 24.9 | 24.9 | 23.75 | 24.22 | 24.22 | +0.19 (+0.79%) | 34,730 |
6 Sep 2023 | INR | 25.39 | 25.4 | 23.05 | 24.03 | 24.03 | -0.98 (-3.92%) | 50,990 |
5 Sep 2023 | INR | 24.02 | 25.44 | 24.02 | 25.01 | 25.01 | +0.47 (+1.92%) | 39,671 |
4 Sep 2023 | INR | 25.95 | 25.95 | 24.05 | 24.54 | 24.54 | +0.01 (+0.04%) | 27,097 |
1 Sep 2023 | INR | 25.4 | 25.4 | 23.7 | 24.53 | 24.53 | +0.09 (+0.37%) | 18,147 |