Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 85.34 | 85.4 | 83.01 | 83.85 | 83.85 | -0.97 (-1.14%) | 251,970 |
29 Nov 2023 | INR | 84.75 | 86.49 | 84.33 | 84.82 | 84.82 | +0.65 (+0.77%) | 159,544 |
28 Nov 2023 | INR | 83.46 | 84.37 | 83.16 | 84.17 | 84.17 | +0.82 (+0.98%) | 139,295 |
24 Nov 2023 | INR | 83.9 | 84.83 | 83.21 | 83.35 | 83.35 | +0.14 (+0.17%) | 192,451 |
23 Nov 2023 | INR | 82.94 | 84.04 | 82.86 | 83.21 | 83.21 | +0.28 (+0.34%) | 41,266 |
22 Nov 2023 | INR | 84.14 | 85.11 | 82.06 | 82.93 | 82.93 | -1.2 (-1.43%) | 228,789 |
21 Nov 2023 | INR | 84.19 | 85.18 | 83.5 | 84.13 | 84.13 | +0.41 (+0.49%) | 66,485 |
20 Nov 2023 | INR | 84.2 | 84.56 | 83.3 | 83.72 | 83.72 | -0.32 (-0.38%) | 91,702 |
17 Nov 2023 | INR | 85.21 | 85.78 | 83.86 | 84.04 | 84.04 | -1.15 (-1.35%) | 208,737 |
16 Nov 2023 | INR | 83.49 | 87.2 | 82.75 | 85.19 | 85.19 | +2.51 (+3.04%) | 758,553 |
15 Nov 2023 | INR | 83.67 | 84.05 | 82.28 | 82.68 | 82.68 | +0.65 (+0.79%) | 186,831 |
13 Nov 2023 | INR | 82.84 | 82.84 | 81.75 | 82.03 | 82.03 | +0.84 (+1.03%) | 82,943 |
10 Nov 2023 | INR | 82.44 | 82.49 | 80.3 | 81.19 | 81.19 | -0.57 (-0.70%) | 186,278 |
9 Nov 2023 | INR | 83.85 | 84.5 | 81.45 | 81.76 | 81.76 | -1.99 (-2.38%) | 112,320 |
8 Nov 2023 | INR | 84.89 | 84.94 | 83.55 | 83.75 | 83.75 | +0.4 (+0.48%) | 215,666 |
7 Nov 2023 | INR | 86.29 | 86.29 | 82.88 | 83.35 | 83.35 | -1.52 (-1.79%) | 198,090 |
6 Nov 2023 | INR | 89.39 | 89.39 | 84.6 | 84.87 | 84.87 | -3.89 (-4.38%) | 468,240 |
3 Nov 2023 | INR | 83.49 | 91.4 | 83.34 | 88.76 | 88.76 | +5.91 (+7.13%) | 1,491,284 |
2 Nov 2023 | INR | 82.56 | 83.45 | 82.2 | 82.85 | 82.85 | +1 (+1.22%) | 71,425 |
1 Nov 2023 | INR | 81.76 | 83.95 | 81.6 | 81.85 | 81.85 | +0.05 (+0.06%) | 185,077 |
31 Oct 2023 | INR | 83.13 | 83.69 | 81.6 | 81.8 | 81.8 | -1.32 (-1.59%) | 104,286 |
30 Oct 2023 | INR | 82.84 | 84 | 81.55 | 83.12 | 83.12 | +0.36 (+0.43%) | 78,034 |
27 Oct 2023 | INR | 82.39 | 84.68 | 81.52 | 82.76 | 82.76 | +1.08 (+1.32%) | 266,746 |
26 Oct 2023 | INR | 80.08 | 82.12 | 77.45 | 81.68 | 81.68 | +1.59 (+1.99%) | 202,090 |
25 Oct 2023 | INR | 81.69 | 82.68 | 77.67 | 80.09 | 80.09 | -0.84 (-1.04%) | 1,254,013 |
23 Oct 2023 | INR | 87 | 87 | 80.41 | 80.93 | 80.93 | -6.14 (-7.05%) | 230,111 |
20 Oct 2023 | INR | 91.65 | 91.85 | 86.55 | 87.07 | 87.07 | -5.12 (-5.55%) | 446,559 |
19 Oct 2023 | INR | 90.85 | 93.6 | 90.45 | 92.19 | 92.19 | +1.33 (+1.46%) | 760,470 |
18 Oct 2023 | INR | 89.32 | 92.7 | 87.99 | 90.86 | 90.86 | +2.58 (+2.92%) | 980,390 |
17 Oct 2023 | INR | 90.5 | 90.5 | 87.61 | 88.28 | 88.28 | +0.02 (+0.02%) | 255,771 |