Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 9.15 | 9.33 | 8.65 | 9.02 | 9.02 | -0.18 (-1.96%) | 429,902 |
29 Nov 2023 | INR | 9.13 | 9.49 | 9.1 | 9.2 | 9.2 | +0.07 (+0.77%) | 375,880 |
28 Nov 2023 | INR | 9.12 | 9.44 | 9.12 | 9.13 | 9.13 | +0.01 (+0.11%) | 236,886 |
24 Nov 2023 | INR | 9.17 | 9.3 | 9.11 | 9.12 | 9.12 | -0.03 (-0.33%) | 145,638 |
23 Nov 2023 | INR | 9.1 | 9.4 | 9.05 | 9.15 | 9.15 | +0.01 (+0.11%) | 192,881 |
22 Nov 2023 | INR | 9.23 | 9.29 | 9.1 | 9.14 | 9.14 | -0.09 (-0.98%) | 156,685 |
21 Nov 2023 | INR | 9.17 | 9.58 | 9.17 | 9.23 | 9.23 | +0.06 (+0.65%) | 258,808 |
20 Nov 2023 | INR | 9.45 | 9.48 | 9.05 | 9.17 | 9.17 | -0.22 (-2.34%) | 227,771 |
17 Nov 2023 | INR | 9.45 | 9.6 | 9.14 | 9.39 | 9.39 | +0.02 (+0.21%) | 472,516 |
16 Nov 2023 | INR | 8.84 | 9.9 | 8.81 | 9.37 | 9.37 | +0.53 (+6.00%) | 1,158,328 |
15 Nov 2023 | INR | 8.81 | 8.99 | 8.8 | 8.84 | 8.84 | -0.05 (-0.56%) | 263,294 |
13 Nov 2023 | INR | 9.07 | 9.07 | 8.75 | 8.89 | 8.89 | -0.05 (-0.56%) | 107,077 |
10 Nov 2023 | INR | 9.09 | 9.09 | 8.61 | 8.94 | 8.94 | +0.13 (+1.48%) | 190,173 |
9 Nov 2023 | INR | 8.73 | 8.86 | 8.67 | 8.81 | 8.81 | +0.08 (+0.92%) | 112,101 |
8 Nov 2023 | INR | 9.17 | 9.17 | 8 | 8.73 | 8.73 | -0.11 (-1.24%) | 160,385 |
7 Nov 2023 | INR | 8.99 | 8.99 | 8.8 | 8.84 | 8.84 | +0.02 (+0.23%) | 149,996 |
6 Nov 2023 | INR | 8.74 | 8.9 | 8.7 | 8.82 | 8.82 | +0.08 (+0.92%) | 146,798 |
3 Nov 2023 | INR | 8.9 | 8.9 | 8.61 | 8.74 | 8.74 | -0.05 (-0.57%) | 129,650 |
2 Nov 2023 | INR | 8.8 | 9 | 8.51 | 8.79 | 8.79 | 0.0 (0.0%) | 144,519 |
1 Nov 2023 | INR | 8.97 | 9.2 | 8.66 | 8.79 | 8.79 | +0.01 (+0.11%) | 105,709 |
31 Oct 2023 | INR | 8.57 | 8.93 | 8.4 | 8.78 | 8.78 | +0.31 (+3.66%) | 230,708 |
30 Oct 2023 | INR | 8.5 | 8.8 | 8.21 | 8.47 | 8.47 | +0.06 (+0.71%) | 152,664 |
27 Oct 2023 | INR | 8.11 | 8.65 | 8.11 | 8.41 | 8.41 | +0.29 (+3.57%) | 106,936 |
26 Oct 2023 | INR | 8.14 | 8.53 | 8.05 | 8.12 | 8.12 | -0.35 (-4.13%) | 130,432 |
25 Oct 2023 | INR | 8.4 | 8.84 | 8.4 | 8.47 | 8.47 | -0.08 (-0.94%) | 114,148 |
23 Oct 2023 | INR | 8.8 | 9.09 | 8.45 | 8.55 | 8.55 | -0.24 (-2.73%) | 208,909 |
20 Oct 2023 | INR | 8.99 | 9.04 | 8.71 | 8.79 | 8.79 | -0.17 (-1.90%) | 176,461 |
19 Oct 2023 | INR | 9.15 | 9.15 | 8.81 | 8.96 | 8.96 | -0.07 (-0.78%) | 150,671 |
18 Oct 2023 | INR | 9.44 | 9.44 | 8.95 | 9.03 | 9.03 | -0.27 (-2.90%) | 213,260 |
17 Oct 2023 | INR | 9.23 | 9.59 | 9.11 | 9.3 | 9.3 | +0.08 (+0.87%) | 629,497 |