Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 59.9 | 59.9 | 55.91 | 56.23 | 56.23 | -1.55 (-2.68%) | 20,963 |
29 Nov 2023 | INR | 56.97 | 59.75 | 56.97 | 57.78 | 57.78 | -0.35 (-0.60%) | 18,667 |
28 Nov 2023 | INR | 56.83 | 59.2 | 56.82 | 58.13 | 58.13 | +1.31 (+2.31%) | 25,240 |
24 Nov 2023 | INR | 56.3 | 59 | 56.3 | 56.82 | 56.82 | -0.63 (-1.10%) | 20,982 |
23 Nov 2023 | INR | 54.76 | 57.9 | 54.76 | 57.45 | 57.45 | +1.72 (+3.09%) | 20,788 |
22 Nov 2023 | INR | 58.29 | 58.29 | 55.05 | 55.73 | 55.73 | -1.73 (-3.01%) | 40,267 |
21 Nov 2023 | INR | 57.06 | 58.89 | 56.34 | 57.46 | 57.46 | -0.89 (-1.53%) | 47,050 |
20 Nov 2023 | INR | 61.76 | 61.76 | 56.6 | 58.35 | 58.35 | -1.06 (-1.78%) | 21,676 |
17 Nov 2023 | INR | 62.98 | 62.98 | 59.32 | 59.41 | 59.41 | -3.03 (-4.85%) | 40,217 |
16 Nov 2023 | INR | 63.86 | 64 | 61.55 | 62.44 | 62.44 | +0.23 (+0.37%) | 132,488 |
15 Nov 2023 | INR | 60 | 62.85 | 57.15 | 62.21 | 62.21 | +4 (+6.87%) | 65,056 |
13 Nov 2023 | INR | 55.39 | 60.3 | 55.39 | 58.21 | 58.21 | +7.93 (+15.77%) | 87,436 |
10 Nov 2023 | INR | 49.51 | 50.8 | 48.8 | 50.28 | 50.28 | +0.77 (+1.56%) | 36,868 |
9 Nov 2023 | INR | 52.47 | 52.47 | 49.44 | 49.51 | 49.51 | -1.32 (-2.60%) | 23,337 |
8 Nov 2023 | INR | 49.5 | 51.45 | 48 | 50.83 | 50.83 | +3 (+6.27%) | 54,491 |
7 Nov 2023 | INR | 53.39 | 53.39 | 46.9 | 47.83 | 47.83 | -0.79 (-1.62%) | 167,696 |
6 Nov 2023 | INR | 45.25 | 48.62 | 45.25 | 48.62 | 48.62 | +4.42 (+10.00%) | 122,486 |
3 Nov 2023 | INR | 43.43 | 44.35 | 42.8 | 44.2 | 44.2 | +1.57 (+3.68%) | 19,323 |
2 Nov 2023 | INR | 42.84 | 43.45 | 42.3 | 42.63 | 42.63 | +0.87 (+2.08%) | 4,096 |
1 Nov 2023 | INR | 43.12 | 43.89 | 41.55 | 41.76 | 41.76 | -0.51 (-1.21%) | 25,163 |
31 Oct 2023 | INR | 43.75 | 44 | 42.19 | 42.27 | 42.27 | -0.62 (-1.45%) | 12,666 |
30 Oct 2023 | INR | 43.4 | 43.79 | 42.65 | 42.89 | 42.89 | +0.34 (+0.80%) | 19,394 |
27 Oct 2023 | INR | 41.86 | 43.9 | 41.86 | 42.55 | 42.55 | +0.95 (+2.28%) | 24,084 |
26 Oct 2023 | INR | 43.49 | 43.49 | 39.44 | 41.6 | 41.6 | -1.28 (-2.99%) | 83,979 |
25 Oct 2023 | INR | 44.25 | 44.85 | 42 | 42.88 | 42.88 | -0.41 (-0.95%) | 21,731 |
23 Oct 2023 | INR | 47.63 | 47.63 | 42.8 | 43.29 | 43.29 | -3.41 (-7.30%) | 126,834 |
20 Oct 2023 | INR | 49.99 | 49.99 | 46.26 | 46.7 | 46.7 | -2.06 (-4.22%) | 52,364 |
19 Oct 2023 | INR | 44.95 | 48.76 | 44.3 | 48.76 | 48.76 | +4.43 (+9.99%) | 92,692 |
18 Oct 2023 | INR | 44.15 | 45.55 | 43.19 | 44.33 | 44.33 | +0.75 (+1.72%) | 47,464 |
17 Oct 2023 | INR | 43 | 44 | 41.75 | 43.58 | 43.58 | +1.22 (+2.88%) | 96,523 |