Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 74.44 | 74.47 | 73.5 | 73.85 | 73.85 | -0.19 (-0.26%) | 34,393 |
29 Nov 2023 | INR | 76.19 | 76.19 | 73.7 | 74.04 | 74.04 | -1.61 (-2.13%) | 37,317 |
28 Nov 2023 | INR | 74.27 | 76.78 | 73.31 | 75.65 | 75.65 | +1.75 (+2.37%) | 62,325 |
24 Nov 2023 | INR | 74 | 74.94 | 73.5 | 73.9 | 73.9 | -0.26 (-0.35%) | 28,649 |
23 Nov 2023 | INR | 73.87 | 75.98 | 73.68 | 74.16 | 74.16 | +0.72 (+0.98%) | 13,477 |
22 Nov 2023 | INR | 74.19 | 74.54 | 73.02 | 73.44 | 73.44 | -0.63 (-0.85%) | 29,345 |
21 Nov 2023 | INR | 74.73 | 74.79 | 73.62 | 74.07 | 74.07 | 0.0 (0.0%) | 32,443 |
20 Nov 2023 | INR | 74.7 | 75.48 | 73.8 | 74.07 | 74.07 | -0.67 (-0.90%) | 39,515 |
17 Nov 2023 | INR | 73.86 | 76.25 | 73.86 | 74.74 | 74.74 | +0.24 (+0.32%) | 47,571 |
16 Nov 2023 | INR | 74.4 | 75.39 | 74.1 | 74.5 | 74.5 | +0.09 (+0.12%) | 33,338 |
15 Nov 2023 | INR | 75.41 | 76.2 | 74.29 | 74.41 | 74.41 | -0.92 (-1.22%) | 34,832 |
13 Nov 2023 | INR | 74.05 | 75.46 | 73.41 | 75.33 | 75.33 | +1.91 (+2.60%) | 13,415 |
10 Nov 2023 | INR | 73.7 | 74.24 | 72.65 | 73.42 | 73.42 | -0.4 (-0.54%) | 32,359 |
9 Nov 2023 | INR | 74.56 | 75.04 | 73.61 | 73.82 | 73.82 | -0.59 (-0.79%) | 14,155 |
8 Nov 2023 | INR | 75.24 | 76.4 | 74.15 | 74.41 | 74.41 | -0.29 (-0.39%) | 28,620 |
7 Nov 2023 | INR | 75 | 76.44 | 74.51 | 74.7 | 74.7 | -2.53 (-3.28%) | 14,431 |
6 Nov 2023 | INR | 77.58 | 78.05 | 75.22 | 77.23 | 77.23 | +1.17 (+1.54%) | 38,161 |
3 Nov 2023 | INR | 75 | 77.81 | 74.61 | 76.06 | 76.06 | +1.39 (+1.86%) | 10,006 |
2 Nov 2023 | INR | 73.3 | 75.34 | 73.3 | 74.67 | 74.67 | +1.43 (+1.95%) | 17,750 |
1 Nov 2023 | INR | 74.5 | 75.15 | 73 | 73.24 | 73.24 | -1.47 (-1.97%) | 26,276 |
31 Oct 2023 | INR | 76.2 | 76.59 | 74.54 | 74.71 | 74.71 | -0.36 (-0.48%) | 9,113 |
30 Oct 2023 | INR | 75.85 | 76 | 73.9 | 75.07 | 75.07 | -0.61 (-0.81%) | 34,677 |
27 Oct 2023 | INR | 75.02 | 76.15 | 75.02 | 75.68 | 75.68 | +1.77 (+2.39%) | 8,057 |
26 Oct 2023 | INR | 73.79 | 74.61 | 70.7 | 73.91 | 73.91 | -0.17 (-0.23%) | 61,679 |
25 Oct 2023 | INR | 76.14 | 76.27 | 72.31 | 74.08 | 74.08 | -0.2 (-0.27%) | 19,344 |
23 Oct 2023 | INR | 78.01 | 78.46 | 74 | 74.28 | 74.28 | -3.99 (-5.10%) | 15,788 |
20 Oct 2023 | INR | 80 | 80.54 | 77.75 | 78.27 | 78.27 | -1.92 (-2.39%) | 31,458 |
19 Oct 2023 | INR | 79.5 | 81.26 | 79.41 | 80.19 | 80.19 | -0.15 (-0.19%) | 19,605 |
18 Oct 2023 | INR | 82.71 | 82.71 | 79.5 | 80.34 | 80.34 | -1.01 (-1.24%) | 41,469 |
17 Oct 2023 | INR | 81.89 | 82.9 | 81 | 81.35 | 81.35 | -0.08 (-0.10%) | 44,681 |