Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 44.75 | 44.85 | 42.65 | 42.86 | 42.86 | -0.36 (-0.83%) | 23,785 |
29 Nov 2023 | INR | 45.95 | 45.95 | 40.31 | 43.22 | 43.22 | -1.56 (-3.48%) | 27,409 |
28 Nov 2023 | INR | 45.5 | 45.89 | 44 | 44.78 | 44.78 | -0.72 (-1.58%) | 23,894 |
24 Nov 2023 | INR | 48 | 48 | 45.01 | 45.5 | 45.5 | -0.44 (-0.96%) | 17,340 |
23 Nov 2023 | INR | 47.5 | 47.5 | 45.5 | 45.94 | 45.94 | -0.46 (-0.99%) | 10,417 |
22 Nov 2023 | INR | 47.4 | 47.4 | 45.1 | 46.4 | 46.4 | -0.18 (-0.39%) | 15,889 |
21 Nov 2023 | INR | 46.62 | 47.85 | 45.75 | 46.58 | 46.58 | -0.04 (-0.09%) | 42,055 |
20 Nov 2023 | INR | 47.8 | 47.8 | 45.65 | 46.62 | 46.62 | +0.15 (+0.32%) | 67,816 |
17 Nov 2023 | INR | 43.46 | 46.78 | 41.72 | 46.47 | 46.47 | +3.94 (+9.26%) | 145,029 |
16 Nov 2023 | INR | 40.99 | 44 | 40.5 | 42.53 | 42.53 | +1.9 (+4.68%) | 36,600 |
15 Nov 2023 | INR | 41.1 | 42 | 40.1 | 40.63 | 40.63 | -0.86 (-2.07%) | 17,259 |
13 Nov 2023 | INR | 42.9 | 42.9 | 40.2 | 41.49 | 41.49 | +0.39 (+0.95%) | 8,372 |
10 Nov 2023 | INR | 42.28 | 42.7 | 41 | 41.1 | 41.1 | -0.15 (-0.36%) | 13,268 |
9 Nov 2023 | INR | 41.5 | 43 | 41.1 | 41.25 | 41.25 | -0.15 (-0.36%) | 8,362 |
8 Nov 2023 | INR | 41.5 | 42.5 | 41 | 41.4 | 41.4 | -0.04 (-0.10%) | 20,529 |
7 Nov 2023 | INR | 42.4 | 42.4 | 41.05 | 41.44 | 41.44 | -0.18 (-0.43%) | 12,819 |
6 Nov 2023 | INR | 42.5 | 42.5 | 41.3 | 41.62 | 41.62 | -0.16 (-0.38%) | 10,370 |
3 Nov 2023 | INR | 42.89 | 42.89 | 41 | 41.78 | 41.78 | -1.11 (-2.59%) | 18,959 |
2 Nov 2023 | INR | 42 | 43 | 42 | 42.89 | 42.89 | +0.7 (+1.66%) | 3,959 |
1 Nov 2023 | INR | 42 | 43.99 | 41.5 | 42.19 | 42.19 | +0.21 (+0.50%) | 6,768 |
31 Oct 2023 | INR | 43 | 43.25 | 41.5 | 41.98 | 41.98 | +0.48 (+1.16%) | 12,689 |
30 Oct 2023 | INR | 43.31 | 43.31 | 41.4 | 41.5 | 41.5 | -1.81 (-4.18%) | 30,580 |
27 Oct 2023 | INR | 42.5 | 44.5 | 42.5 | 43.31 | 43.31 | +1.01 (+2.39%) | 7,772 |
26 Oct 2023 | INR | 41.66 | 42.4 | 40.26 | 42.3 | 42.3 | +0.64 (+1.54%) | 10,575 |
25 Oct 2023 | INR | 44 | 44 | 40.25 | 41.66 | 41.66 | -2.34 (-5.32%) | 24,469 |
23 Oct 2023 | INR | 45.2 | 45.8 | 39.88 | 44 | 44 | -0.31 (-0.70%) | 40,498 |
20 Oct 2023 | INR | 43.5 | 45.8 | 42.01 | 44.31 | 44.31 | +1.58 (+3.70%) | 25,766 |
19 Oct 2023 | INR | 43 | 43 | 41.51 | 42.73 | 42.73 | +0.41 (+0.97%) | 6,841 |
18 Oct 2023 | INR | 42.6 | 43 | 42.1 | 42.32 | 42.32 | -0.12 (-0.28%) | 1,867 |
17 Oct 2023 | INR | 43.7 | 46.29 | 42 | 42.44 | 42.44 | +0.35 (+0.83%) | 13,851 |