Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4.18 | 4.18 | 3.94 | 3.94 | 3.94 | -0.24 (-5.74%) | 23,217 |
29 Nov 2023 | INR | 3.82 | 4.2 | 3.82 | 4.18 | 4.18 | +0.38 (+10%) | 43,529 |
28 Nov 2023 | INR | 4 | 4 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 28,327 |
24 Nov 2023 | INR | 4 | 4 | 4 | 4 | 4 | -0.05 (-1.23%) | 11,255 |
23 Nov 2023 | INR | 4.05 | 4.05 | 4 | 4.05 | 4.05 | +0.1 (+2.53%) | 8,561 |
22 Nov 2023 | INR | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 6,525 |
21 Nov 2023 | INR | 4.15 | 4.15 | 4 | 4.05 | 4.05 | +0.06 (+1.50%) | 21,003 |
20 Nov 2023 | INR | 3.87 | 4 | 3.87 | 3.99 | 3.99 | -0.01 (-0.25%) | 19,882 |
17 Nov 2023 | INR | 4.19 | 4.19 | 4 | 4 | 4 | +0.15 (+3.90%) | 32,005 |
16 Nov 2023 | INR | 4 | 4.01 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 42,843 |
15 Nov 2023 | INR | 4.12 | 4.12 | 4 | 4 | 4 | -0.06 (-1.48%) | 25,634 |
13 Nov 2023 | INR | 4.43 | 4.43 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 47,921 |
10 Nov 2023 | INR | 4.17 | 4.17 | 3.91 | 4 | 4 | +0.09 (+2.30%) | 18,156 |
9 Nov 2023 | INR | 3.9 | 4 | 3.9 | 3.91 | 3.91 | +0.02 (+0.51%) | 11,946 |
8 Nov 2023 | INR | 3.9 | 3.9 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 11,386 |
7 Nov 2023 | INR | 3.83 | 3.94 | 3.83 | 3.9 | 3.9 | +0.08 (+2.09%) | 14,212 |
6 Nov 2023 | INR | 3.82 | 3.99 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 12,486 |
3 Nov 2023 | INR | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | -0.07 (-1.80%) | 16,683 |
2 Nov 2023 | INR | 3.82 | 3.91 | 3.82 | 3.89 | 3.89 | -0.08 (-2.02%) | 17,824 |
1 Nov 2023 | INR | 3.77 | 4.19 | 3.77 | 3.97 | 3.97 | +0.16 (+4.20%) | 34,599 |
31 Oct 2023 | INR | 3.92 | 3.92 | 3.81 | 3.81 | 3.81 | -0.11 (-2.81%) | 3,203 |
30 Oct 2023 | INR | 3.96 | 3.96 | 3.87 | 3.92 | 3.92 | -0.05 (-1.26%) | 10,802 |
27 Oct 2023 | INR | 4.01 | 4.01 | 3.88 | 3.97 | 3.97 | -0.03 (-0.75%) | 13,569 |
26 Oct 2023 | INR | 3.61 | 4.19 | 3.61 | 4 | 4 | -0.19 (-4.53%) | 41,537 |
25 Oct 2023 | INR | 4.29 | 4.29 | 4.1 | 4.19 | 4.19 | +0.33 (+8.55%) | 28,598 |
23 Oct 2023 | INR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | +0.01 (+0.26%) | 22,876 |
20 Oct 2023 | INR | 4.19 | 4.19 | 3.85 | 3.85 | 3.85 | +0.2 (+5.48%) | 57,137 |
19 Oct 2023 | INR | 3.97 | 4.1 | 3.65 | 3.65 | 3.65 | -0.33 (-8.29%) | 64,642 |
18 Oct 2023 | INR | 4.5 | 4.5 | 3.86 | 3.98 | 3.98 | -0.52 (-11.56%) | 131,257 |
17 Oct 2023 | INR | 3.8 | 4.6 | 3.8 | 4.5 | 4.5 | +0.65 (+16.88%) | 176,381 |