Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4.17 | 4.47 | 4.05 | 4.42 | 4.42 | +0.16 (+3.76%) | 178,982 |
29 Nov 2023 | INR | 4.29 | 4.45 | 4.04 | 4.26 | 4.26 | +0.01 (+0.24%) | 180,910 |
28 Nov 2023 | INR | 4.5 | 4.54 | 4.12 | 4.25 | 4.25 | -0.08 (-1.85%) | 189,880 |
24 Nov 2023 | INR | 3.99 | 4.38 | 3.98 | 4.33 | 4.33 | +0.15 (+3.59%) | 272,470 |
23 Nov 2023 | INR | 4.4 | 4.4 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 58,863 |
22 Nov 2023 | INR | 4.8 | 4.8 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 78,023 |
21 Nov 2023 | INR | 4.72 | 4.72 | 4.51 | 4.63 | 4.63 | +0.13 (+2.89%) | 180,136 |
20 Nov 2023 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.21 (+4.90%) | 98,128 |
17 Nov 2023 | INR | 4.1 | 4.29 | 4.02 | 4.29 | 4.29 | +0.2 (+4.89%) | 254,927 |
16 Nov 2023 | INR | 4.4 | 4.4 | 4.01 | 4.09 | 4.09 | -0.13 (-3.08%) | 180,782 |
15 Nov 2023 | INR | 4.24 | 4.24 | 3.84 | 4.22 | 4.22 | +0.18 (+4.46%) | 291,302 |
13 Nov 2023 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.37 (+10.08%) | 149,899 |
10 Nov 2023 | INR | 3.67 | 3.67 | 3.53 | 3.67 | 3.67 | +0.17 (+4.86%) | 180,220 |
9 Nov 2023 | INR | 3.41 | 3.5 | 3.41 | 3.5 | 3.5 | +0.16 (+4.79%) | 85,500 |
8 Nov 2023 | INR | 3.34 | 3.34 | 3.17 | 3.34 | 3.34 | +0.15 (+4.70%) | 91,971 |
7 Nov 2023 | INR | 3.14 | 3.19 | 3.01 | 3.19 | 3.19 | +0.15 (+4.93%) | 134,103 |
6 Nov 2023 | INR | 3.08 | 3.12 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 27,094 |
3 Nov 2023 | INR | 3.1 | 3.15 | 2.9 | 3.08 | 3.08 | +0.06 (+1.99%) | 37,344 |
2 Nov 2023 | INR | 3.06 | 3.15 | 2.97 | 3.02 | 3.02 | -0.1 (-3.21%) | 75,572 |
1 Nov 2023 | INR | 2.96 | 3.15 | 2.96 | 3.12 | 3.12 | +0.04 (+1.30%) | 30,626 |
31 Oct 2023 | INR | 2.91 | 3.11 | 2.91 | 3.08 | 3.08 | +0.11 (+3.70%) | 100,488 |
30 Oct 2023 | INR | 3.07 | 3.08 | 2.85 | 2.97 | 2.97 | +0.01 (+0.34%) | 38,029 |
27 Oct 2023 | INR | 2.88 | 2.96 | 2.83 | 2.96 | 2.96 | +0.14 (+4.96%) | 19,598 |
26 Oct 2023 | INR | 2.9 | 3.06 | 2.78 | 2.82 | 2.82 | -0.1 (-3.42%) | 92,946 |
25 Oct 2023 | INR | 3.08 | 3.08 | 2.88 | 2.92 | 2.92 | -0.02 (-0.68%) | 29,006 |
23 Oct 2023 | INR | 3.17 | 3.17 | 2.93 | 2.94 | 2.94 | -0.09 (-2.97%) | 26,234 |
20 Oct 2023 | INR | 3.12 | 3.12 | 2.93 | 3.03 | 3.03 | 0.0 (0.0%) | 29,052 |
19 Oct 2023 | INR | 3.15 | 3.15 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 46,422 |
18 Oct 2023 | INR | 3.08 | 3.12 | 3 | 3.08 | 3.08 | 0.0 (0.0%) | 22,399 |
17 Oct 2023 | INR | 3 | 3.15 | 2.96 | 3.08 | 3.08 | +0.08 (+2.67%) | 64,196 |