Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 78.3 | 79.95 | 77.6 | 78.35 | 78.35 | -0.45 (-0.57%) | 74,296 |
29 Nov 2023 | INR | 78.99 | 80.44 | 77.11 | 78.8 | 78.8 | +0.76 (+0.97%) | 58,670 |
28 Nov 2023 | INR | 78.15 | 79.48 | 77.01 | 78.04 | 78.04 | -0.08 (-0.10%) | 71,615 |
24 Nov 2023 | INR | 77.5 | 79.3 | 77.5 | 78.12 | 78.12 | +0.99 (+1.28%) | 60,039 |
23 Nov 2023 | INR | 78.45 | 78.48 | 76.3 | 77.13 | 77.13 | -0.56 (-0.72%) | 90,744 |
22 Nov 2023 | INR | 78.6 | 79.7 | 77 | 77.69 | 77.69 | -0.89 (-1.13%) | 79,906 |
21 Nov 2023 | INR | 78.65 | 80 | 78 | 78.58 | 78.58 | -0.42 (-0.53%) | 52,211 |
20 Nov 2023 | INR | 78.2 | 80.99 | 78.15 | 79 | 79 | +0.17 (+0.22%) | 58,963 |
17 Nov 2023 | INR | 78.01 | 79.88 | 78.01 | 78.83 | 78.83 | -0.09 (-0.11%) | 33,740 |
16 Nov 2023 | INR | 78.05 | 79.48 | 78.05 | 78.92 | 78.92 | +0.08 (+0.10%) | 61,977 |
15 Nov 2023 | INR | 78.99 | 79.49 | 77.7 | 78.84 | 78.84 | +1.07 (+1.38%) | 47,087 |
13 Nov 2023 | INR | 78.88 | 79.38 | 77.3 | 77.77 | 77.77 | -1.14 (-1.44%) | 76,360 |
10 Nov 2023 | INR | 78.5 | 80 | 77.1 | 78.91 | 78.91 | -1.31 (-1.63%) | 51,788 |
9 Nov 2023 | INR | 81.09 | 81.09 | 79.25 | 80.22 | 80.22 | +0.62 (+0.78%) | 48,164 |
8 Nov 2023 | INR | 78.7 | 82.9 | 78.7 | 79.6 | 79.6 | -0.5 (-0.62%) | 43,199 |
7 Nov 2023 | INR | 79 | 81 | 79 | 80.1 | 80.1 | +0.07 (+0.09%) | 24,796 |
6 Nov 2023 | INR | 79.85 | 82.25 | 77.65 | 80.03 | 80.03 | +1.59 (+2.03%) | 61,528 |
3 Nov 2023 | INR | 80.34 | 80.34 | 77 | 78.44 | 78.44 | -0.42 (-0.53%) | 65,036 |
2 Nov 2023 | INR | 77.01 | 79.79 | 77.01 | 78.86 | 78.86 | +1.49 (+1.93%) | 45,283 |
1 Nov 2023 | INR | 79.8 | 79.8 | 76.1 | 77.37 | 77.37 | -0.41 (-0.53%) | 25,799 |
31 Oct 2023 | INR | 81.1 | 81.1 | 75.3 | 77.78 | 77.78 | -1.9 (-2.38%) | 48,128 |
30 Oct 2023 | INR | 83 | 83 | 78.6 | 79.68 | 79.68 | +0.03 (+0.04%) | 34,302 |
27 Oct 2023 | INR | 77.68 | 81.99 | 77.68 | 79.65 | 79.65 | +1.97 (+2.54%) | 56,950 |
26 Oct 2023 | INR | 80 | 80 | 73 | 77.68 | 77.68 | -0.52 (-0.66%) | 84,012 |
25 Oct 2023 | INR | 81.1 | 83.45 | 77.6 | 78.2 | 78.2 | -2.87 (-3.54%) | 75,258 |
23 Oct 2023 | INR | 85.89 | 86.48 | 80.25 | 81.07 | 81.07 | -3.99 (-4.69%) | 58,889 |
20 Oct 2023 | INR | 85.13 | 87 | 84.02 | 85.06 | 85.06 | -0.07 (-0.08%) | 85,447 |
19 Oct 2023 | INR | 83.15 | 85.6 | 82.99 | 85.13 | 85.13 | +1.88 (+2.26%) | 81,806 |
18 Oct 2023 | INR | 83.5 | 85.65 | 81.85 | 83.25 | 83.25 | +1.4 (+1.71%) | 98,712 |
17 Oct 2023 | INR | 81.7 | 82.98 | 81.2 | 81.85 | 81.85 | +0.08 (+0.10%) | 35,683 |