Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 55.07 | 55.07 | 51.1 | 52.71 | 52.71 | -1.45 (-2.68%) | 20,941 |
29 Nov 2023 | INR | 55 | 55.5 | 53.4 | 54.16 | 54.16 | +0.29 (+0.54%) | 27,709 |
28 Nov 2023 | INR | 49.71 | 56.01 | 42.61 | 53.87 | 53.87 | +4.07 (+8.17%) | 22,174 |
24 Nov 2023 | INR | 50.7 | 51 | 49.65 | 49.8 | 49.8 | -0.55 (-1.09%) | 4,094 |
23 Nov 2023 | INR | 49.29 | 51.1 | 48.34 | 50.35 | 50.35 | +2.03 (+4.20%) | 10,154 |
22 Nov 2023 | INR | 48.2 | 48.91 | 48.05 | 48.32 | 48.32 | -0.08 (-0.17%) | 2,859 |
21 Nov 2023 | INR | 48.45 | 48.6 | 48.14 | 48.4 | 48.4 | +0.07 (+0.14%) | 2,660 |
20 Nov 2023 | INR | 53.8 | 53.8 | 48 | 48.33 | 48.33 | -0.66 (-1.35%) | 6,461 |
17 Nov 2023 | INR | 49 | 49.31 | 48.05 | 48.99 | 48.99 | -0.06 (-0.12%) | 2,247 |
16 Nov 2023 | INR | 49.81 | 49.81 | 48.55 | 49.05 | 49.05 | -0.09 (-0.18%) | 1,367 |
15 Nov 2023 | INR | 49.74 | 49.8 | 48.85 | 49.14 | 49.14 | +0.38 (+0.78%) | 5,478 |
13 Nov 2023 | INR | 48.7 | 49.25 | 48.59 | 48.76 | 48.76 | -0.17 (-0.35%) | 1,786 |
10 Nov 2023 | INR | 50.7 | 50.7 | 48.4 | 48.93 | 48.93 | -0.15 (-0.31%) | 1,353 |
9 Nov 2023 | INR | 49.25 | 49.25 | 48.55 | 49.08 | 49.08 | -0.08 (-0.16%) | 690 |
8 Nov 2023 | INR | 49.51 | 49.7 | 48.95 | 49.16 | 49.16 | -0.08 (-0.16%) | 1,461 |
7 Nov 2023 | INR | 48.99 | 49.6 | 48.95 | 49.24 | 49.24 | +0.09 (+0.18%) | 831 |
6 Nov 2023 | INR | 49.4 | 49.71 | 49.14 | 49.15 | 49.15 | +0.34 (+0.70%) | 1,621 |
3 Nov 2023 | INR | 49.7 | 49.7 | 48.7 | 48.81 | 48.81 | -0.44 (-0.89%) | 5,324 |
2 Nov 2023 | INR | 48.84 | 50.7 | 48.78 | 49.25 | 49.25 | +1.11 (+2.31%) | 3,369 |
1 Nov 2023 | INR | 47.39 | 51.05 | 46.96 | 48.14 | 48.14 | +1.01 (+2.14%) | 12,147 |
31 Oct 2023 | INR | 48.06 | 48.06 | 47 | 47.13 | 47.13 | -0.46 (-0.97%) | 1,070 |
30 Oct 2023 | INR | 47.15 | 47.9 | 47 | 47.59 | 47.59 | +0.39 (+0.83%) | 278 |
27 Oct 2023 | INR | 53 | 53 | 47 | 47.2 | 47.2 | +0.58 (+1.24%) | 3,849 |
26 Oct 2023 | INR | 47.05 | 47.5 | 45.6 | 46.62 | 46.62 | -0.57 (-1.21%) | 5,233 |
25 Oct 2023 | INR | 48.05 | 50.05 | 46.9 | 47.19 | 47.19 | -0.4 (-0.84%) | 4,893 |
23 Oct 2023 | INR | 49.45 | 52 | 46.75 | 47.59 | 47.59 | -1.82 (-3.68%) | 22,197 |
20 Oct 2023 | INR | 50 | 50 | 49.3 | 49.41 | 49.41 | -0.54 (-1.08%) | 5,873 |
19 Oct 2023 | INR | 49.59 | 50.4 | 49.19 | 49.95 | 49.95 | +0.15 (+0.30%) | 1,256 |
18 Oct 2023 | INR | 50.96 | 51 | 49.05 | 49.8 | 49.8 | -0.5 (-0.99%) | 1,487 |
17 Oct 2023 | INR | 50 | 50.96 | 50 | 50.3 | 50.3 | -0.03 (-0.06%) | 1,986 |