Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 88.21 | 89.5 | 81.65 | 84.45 | 84.45 | -4.09 (-4.62%) | 17,201 |
29 Nov 2023 | INR | 88.34 | 89.5 | 86.9 | 88.54 | 88.54 | +0.93 (+1.06%) | 7,595 |
28 Nov 2023 | INR | 87.3 | 89.8 | 86.99 | 87.61 | 87.61 | +0.17 (+0.19%) | 42,001 |
24 Nov 2023 | INR | 86.95 | 90.94 | 86.95 | 87.44 | 87.44 | -1.28 (-1.44%) | 427 |
23 Nov 2023 | INR | 89.7 | 91.23 | 86.05 | 88.72 | 88.72 | +2.57 (+2.98%) | 35,233 |
22 Nov 2023 | INR | 86.71 | 86.71 | 85.51 | 86.15 | 86.15 | -0.68 (-0.78%) | 566 |
21 Nov 2023 | INR | 85.99 | 86.99 | 85.99 | 86.83 | 86.83 | +0.63 (+0.73%) | 3,208 |
20 Nov 2023 | INR | 90 | 90 | 85.95 | 86.2 | 86.2 | -1.03 (-1.18%) | 7,701 |
17 Nov 2023 | INR | 83.55 | 87.4 | 83.55 | 87.23 | 87.23 | +4.39 (+5.30%) | 26,155 |
16 Nov 2023 | INR | 80.62 | 88.03 | 80.62 | 82.84 | 82.84 | +1.03 (+1.26%) | 34,841 |
15 Nov 2023 | INR | 86.76 | 86.76 | 80.35 | 81.81 | 81.81 | -1.2 (-1.45%) | 2,621 |
13 Nov 2023 | INR | 83.88 | 83.9 | 83.01 | 83.01 | 83.01 | +1.16 (+1.42%) | 502 |
10 Nov 2023 | INR | 81.67 | 81.85 | 81.67 | 81.85 | 81.85 | -0.15 (-0.18%) | 91 |
9 Nov 2023 | INR | 82.15 | 83.25 | 82 | 82 | 82 | -0.47 (-0.57%) | 1,793 |
8 Nov 2023 | INR | 87.99 | 87.99 | 82 | 82.47 | 82.47 | -2.37 (-2.79%) | 10,711 |
7 Nov 2023 | INR | 86.42 | 88.5 | 84.55 | 84.84 | 84.84 | -0.03 (-0.04%) | 10,560 |
6 Nov 2023 | INR | 83.53 | 85.5 | 83.5 | 84.87 | 84.87 | +2.42 (+2.94%) | 3,555 |
3 Nov 2023 | INR | 84.25 | 84.55 | 82.45 | 82.45 | 82.45 | -1.8 (-2.14%) | 4,769 |
2 Nov 2023 | INR | 84.78 | 85.25 | 83.95 | 84.25 | 84.25 | -0.2 (-0.24%) | 1,360 |
1 Nov 2023 | INR | 84 | 84.99 | 84 | 84.45 | 84.45 | +0.95 (+1.14%) | 552 |
31 Oct 2023 | INR | 83.35 | 83.55 | 81.35 | 83.5 | 83.5 | -0.25 (-0.30%) | 4,630 |
30 Oct 2023 | INR | 83.69 | 83.75 | 83.1 | 83.75 | 83.75 | +0.17 (+0.20%) | 1,553 |
27 Oct 2023 | INR | 79.87 | 84.13 | 79.87 | 83.58 | 83.58 | +2.08 (+2.55%) | 8,792 |
26 Oct 2023 | INR | 81 | 82.8 | 79.25 | 81.5 | 81.5 | +0.41 (+0.51%) | 3,518 |
25 Oct 2023 | INR | 83.1 | 85.35 | 81.01 | 81.09 | 81.09 | -2.82 (-3.36%) | 1,018 |
23 Oct 2023 | INR | 86.48 | 86.48 | 83.22 | 83.91 | 83.91 | -2.71 (-3.13%) | 9,508 |
20 Oct 2023 | INR | 87.46 | 88.79 | 86.3 | 86.62 | 86.62 | -0.75 (-0.86%) | 5,489 |
19 Oct 2023 | INR | 84.53 | 87.5 | 84.53 | 87.37 | 87.37 | -0.72 (-0.82%) | 11,889 |
18 Oct 2023 | INR | 89.99 | 90 | 86.2 | 88.09 | 88.09 | -0.49 (-0.55%) | 1,832 |
17 Oct 2023 | INR | 88.05 | 89.75 | 86.9 | 88.58 | 88.58 | +0.47 (+0.53%) | 19,048 |