31.11
+0.09(+0.29%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 11, 2024 | 31.3 | 31.11 | 31.11 | 31.3 | 30.94 | 354,399 |
October 10, 2024 | 31.34 | 31.02 | 31.02 | 31.56 | 30.92 | 415,678 |
October 09, 2024 | 31.26 | 31.11 | 31.11 | 31.8 | 31.03 | 304,376 |
October 08, 2024 | 30.81 | 31.03 | 31.03 | 31.17 | 30.38 | 414,360 |
October 07, 2024 | 31.65 | 30.81 | 30.81 | 31.75 | 30.55 | 498,108 |
October 04, 2024 | 31.75 | 31.18 | 31.18 | 32.04 | 31.07 | 619,414 |
October 03, 2024 | 31.65 | 31.86 | 31.86 | 32.73 | 31.35 | 726,257 |
October 01, 2024 | 31.9 | 31.74 | 31.74 | 32.03 | 31.62 | 363,536 |
September 30, 2024 | 32.19 | 31.58 | 31.58 | 32.19 | 31.47 | 506,660 |
September 27, 2024 | 32.2 | 32 | 32 | 32.4 | 31.85 | 283,021 |
September 26, 2024 | 32 | 31.97 | 31.97 | 32.41 | 31.58 | 535,427 |
September 25, 2024 | 32.24 | 31.96 | 31.96 | 32.38 | 31.75 | 450,330 |
September 24, 2024 | 32.34 | 32.32 | 32.32 | 32.7 | 32.02 | 401,682 |
September 23, 2024 | 32.45 | 32.13 | 32.13 | 32.81 | 32 | 670,132 |
September 20, 2024 | 32.99 | 32.2 | 32.2 | 32.99 | 31.88 | 666,482 |
September 19, 2024 | 33.31 | 32.56 | 32.56 | 33.31 | 32.28 | 523,274 |
September 18, 2024 | 33.57 | 32.96 | 32.96 | 33.57 | 32.9 | 486,326 |
September 17, 2024 | 33.85 | 33.25 | 33.25 | 33.85 | 33.06 | 532,027 |
September 16, 2024 | 33.9 | 33.68 | 33.68 | 33.9 | 33.47 | 566,254 |
September 15, 2024 | 33.9 | 33.7 | 33.7 | 33.9 | 33.66 | 14,934 |
September 13, 2024 | 34.1 | 33.69 | 33.69 | 34.1 | 33.55 | 563,457 |
September 12, 2024 | 33.81 | 33.77 | 33.77 | 34.12 | 33.42 | 461,290 |
September 11, 2024 | 34.12 | 33.54 | 33.54 | 34.12 | 33.45 | 461,290 |
September 10, 2024 | 33.69 | 33.82 | 33.82 | 34.47 | 33.65 | 911,261 |
September 09, 2024 | 33.46 | 33.69 | 33.69 | 33.84 | 32.82 | 911,261 |
September 08, 2024 | 33.46 | 33.69 | 33.69 | 33.84 | 32.82 | 509,128 |
September 06, 2024 | 34.1 | 33.37 | 33.37 | 34.44 | 33.01 | 730,463 |
September 05, 2024 | 34.25 | 33.94 | 33.94 | 34.83 | 33.77 | 952,678 |
September 04, 2024 | 34 | 33.92 | 33.92 | 34.26 | 33.71 | 572,049 |
September 03, 2024 | 34.5 | 34.3 | 34.3 | 34.77 | 34.2 | 543,027 |
September 02, 2024 | 35 | 34.47 | 34.47 | 35.09 | 33.95 | 1.02M |
August 30, 2024 | 34.23 | 34.63 | 34.63 | 35.22 | 34.05 | 876,154 |
August 29, 2024 | 34.9 | 33.99 | 33.99 | 35.29 | 33.9 | 1.26M |
August 28, 2024 | 35 | 34.95 | 34.95 | 35.69 | 34.86 | 649,236 |
August 27, 2024 | 35.3 | 35.12 | 35.12 | 35.76 | 35.01 | 674,147 |
August 26, 2024 | 36.48 | 35.3 | 35.3 | 36.66 | 35.15 | 1.09M |
August 23, 2024 | 36.8 | 36.48 | 36.48 | 37.08 | 36.1 | 1.5M |
August 22, 2024 | 34.29 | 36.8 | 36.8 | 37.25 | 34.11 | 5.94M |
August 21, 2024 | 34.5 | 33.99 | 33.99 | 34.65 | 33.9 | 934,920 |
August 20, 2024 | 34.6 | 34.24 | 34.24 | 34.86 | 34.03 | 523,118 |
August 19, 2024 | 33.9 | 34.17 | 34.17 | 34.32 | 33.84 | 733,517 |
August 16, 2024 | 33.89 | 33.84 | 33.84 | 34.53 | 33.5 | 762,808 |
August 14, 2024 | 35.29 | 33.66 | 33.66 | 35.29 | 33.38 | 997,052 |
August 13, 2024 | 35.45 | 34.81 | 34.81 | 35.75 | 34.6 | 694,742 |
August 12, 2024 | 35 | 34.98 | 34.98 | 35.89 | 33.77 | 1.11M |
August 09, 2024 | 36.29 | 35.57 | 35.57 | 36.29 | 35.16 | 765,590 |
August 08, 2024 | 36.5 | 35.6 | 35.6 | 36.5 | 35.5 | 723,216 |
August 07, 2024 | 35.79 | 36.32 | 36.32 | 36.44 | 34.88 | 1.39M |
August 06, 2024 | 35.29 | 35.08 | 35.08 | 35.53 | 34.41 | 1.83M |
August 05, 2024 | 36 | 33.94 | 33.94 | 36 | 33.76 | 3.27M |
August 02, 2024 | 37.72 | 36.19 | 36.19 | 37.72 | 36 | 4.28M |
August 01, 2024 | 37.4 | 37.72 | 37.72 | 40.14 | 37.39 | 14.18M |
July 31, 2024 | 43.3 | 43.6 | 43.6 | 44.37 | 42.73 | 1.44M |
July 30, 2024 | 42.6 | 43.1 | 43.1 | 43.38 | 41.81 | 807,018 |
July 29, 2024 | 43 | 42.6 | 42.6 | 43.5 | 42.16 | 996,897 |
July 26, 2024 | 42.3 | 42.34 | 42.34 | 42.94 | 41.72 | 886,298 |
July 25, 2024 | 41.5 | 41.6 | 41.6 | 42.3 | 41.31 | 590,648 |
July 24, 2024 | 40.85 | 41.83 | 41.83 | 42.09 | 40.85 | 761,713 |
July 23, 2024 | 41.29 | 40.59 | 40.59 | 41.71 | 39.48 | 1.25M |
July 22, 2024 | 40.71 | 40.71 | 40.71 | 41.42 | 40.11 | 919,225 |