Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 50.01 | 50.29 | 49 | 49.12 | 49.12 | -0.49 (-0.99%) | 52,772 |
29 Nov 2023 | INR | 50.11 | 50.8 | 49.35 | 49.61 | 49.61 | -0.65 (-1.29%) | 23,374 |
28 Nov 2023 | INR | 50.62 | 51.35 | 50.11 | 50.26 | 50.26 | -0.5 (-0.99%) | 14,530 |
24 Nov 2023 | INR | 50.12 | 52.4 | 50.12 | 50.76 | 50.76 | -0.06 (-0.12%) | 69,863 |
23 Nov 2023 | INR | 51.8 | 52.34 | 50.52 | 50.82 | 50.82 | -0.54 (-1.05%) | 28,495 |
22 Nov 2023 | INR | 50.55 | 53.48 | 50.55 | 51.36 | 51.36 | +0.01 (+0.02%) | 53,319 |
21 Nov 2023 | INR | 51.61 | 52.6 | 51.02 | 51.35 | 51.35 | -0.76 (-1.46%) | 82,129 |
20 Nov 2023 | INR | 52.84 | 53.85 | 51.84 | 52.11 | 52.11 | -0.55 (-1.04%) | 90,699 |
17 Nov 2023 | INR | 53.77 | 53.9 | 52.14 | 52.66 | 52.66 | -0.25 (-0.47%) | 68,682 |
16 Nov 2023 | INR | 48.88 | 55.1 | 48.41 | 52.91 | 52.91 | +4.54 (+9.39%) | 861,275 |
15 Nov 2023 | INR | 47 | 49 | 47 | 48.37 | 48.37 | +1.06 (+2.24%) | 71,461 |
13 Nov 2023 | INR | 48.97 | 48.97 | 47.09 | 47.31 | 47.31 | -0.54 (-1.13%) | 10,581 |
10 Nov 2023 | INR | 47.99 | 48.11 | 47.25 | 47.85 | 47.85 | +0.6 (+1.27%) | 11,463 |
9 Nov 2023 | INR | 47.82 | 48.48 | 46.69 | 47.25 | 47.25 | -0.57 (-1.19%) | 19,988 |
8 Nov 2023 | INR | 49.3 | 49.66 | 47.4 | 47.82 | 47.82 | -1.46 (-2.96%) | 57,664 |
7 Nov 2023 | INR | 47.48 | 49.9 | 47.24 | 49.28 | 49.28 | +2.27 (+4.83%) | 179,178 |
6 Nov 2023 | INR | 45.21 | 47.24 | 45.21 | 47.01 | 47.01 | +1.38 (+3.02%) | 56,840 |
3 Nov 2023 | INR | 47.5 | 47.5 | 45.3 | 45.63 | 45.63 | -0.96 (-2.06%) | 51,643 |
2 Nov 2023 | INR | 47.1 | 51.19 | 46.45 | 46.59 | 46.59 | -2.93 (-5.92%) | 41,830 |
1 Nov 2023 | INR | 48.71 | 50.34 | 47.9 | 49.52 | 49.52 | +1.77 (+3.71%) | 25,685 |
31 Oct 2023 | INR | 47.81 | 50.49 | 47.5 | 47.75 | 47.75 | -0.5 (-1.04%) | 36,181 |
30 Oct 2023 | INR | 48.13 | 48.95 | 47.85 | 48.25 | 48.25 | +0.11 (+0.23%) | 48,463 |
27 Oct 2023 | INR | 47.68 | 49.18 | 47.54 | 48.14 | 48.14 | +1.01 (+2.14%) | 52,739 |
26 Oct 2023 | INR | 47.84 | 47.84 | 45.19 | 47.13 | 47.13 | -0.08 (-0.17%) | 51,644 |
25 Oct 2023 | INR | 47.85 | 49.28 | 46 | 47.21 | 47.21 | -0.69 (-1.44%) | 89,590 |
23 Oct 2023 | INR | 52.29 | 52.7 | 47.11 | 47.9 | 47.9 | -3.75 (-7.26%) | 152,342 |
20 Oct 2023 | INR | 50.31 | 53.41 | 50.31 | 51.65 | 51.65 | +1.49 (+2.97%) | 82,810 |
19 Oct 2023 | INR | 49.16 | 51.25 | 49 | 50.16 | 50.16 | +0.56 (+1.13%) | 95,035 |
18 Oct 2023 | INR | 49.14 | 50.28 | 49.14 | 49.6 | 49.6 | -0.19 (-0.38%) | 29,972 |
17 Oct 2023 | INR | 50.56 | 50.78 | 49.56 | 49.79 | 49.79 | +0.15 (+0.30%) | 22,313 |