Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 7.08 | 7.08 | 6.76 | 6.85 | 6.85 | -0.08 (-1.15%) | 34,348 |
29 Nov 2023 | INR | 7.09 | 7.09 | 6.82 | 6.93 | 6.93 | +0.14 (+2.06%) | 35,021 |
28 Nov 2023 | INR | 7.24 | 7.24 | 6.79 | 6.79 | 6.79 | -0.25 (-3.55%) | 42,725 |
24 Nov 2023 | INR | 7.13 | 7.13 | 6.62 | 7.04 | 7.04 | +0.03 (+0.43%) | 31,440 |
23 Nov 2023 | INR | 7.29 | 7.29 | 6.8 | 7.01 | 7.01 | -0.07 (-0.99%) | 56,231 |
22 Nov 2023 | INR | 7.29 | 7.48 | 7.05 | 7.08 | 7.08 | -0.07 (-0.98%) | 95,727 |
21 Nov 2023 | INR | 7.78 | 7.78 | 7 | 7.15 | 7.15 | -0.33 (-4.41%) | 105,067 |
20 Nov 2023 | INR | 7.61 | 7.99 | 7.15 | 7.48 | 7.48 | +0.03 (+0.40%) | 93,791 |
17 Nov 2023 | INR | 8.14 | 8.14 | 7.15 | 7.45 | 7.45 | -0.27 (-3.50%) | 106,435 |
16 Nov 2023 | INR | 8.02 | 8.18 | 7.4 | 7.72 | 7.72 | -0.14 (-1.78%) | 61,463 |
15 Nov 2023 | INR | 8.25 | 8.25 | 7.7 | 7.86 | 7.86 | -0.16 (-2.00%) | 102,352 |
13 Nov 2023 | INR | 8.39 | 8.39 | 7.85 | 8.02 | 8.02 | -0.05 (-0.62%) | 27,775 |
10 Nov 2023 | INR | 7.97 | 8.37 | 7.97 | 8.07 | 8.07 | -0.13 (-1.59%) | 3,426 |
9 Nov 2023 | INR | 8.3 | 8.3 | 7.99 | 8.2 | 8.2 | +0.04 (+0.49%) | 25,673 |
8 Nov 2023 | INR | 8.6 | 8.6 | 8 | 8.16 | 8.16 | -0.32 (-3.77%) | 40,021 |
7 Nov 2023 | INR | 8.65 | 8.65 | 8.29 | 8.48 | 8.48 | +0.06 (+0.71%) | 9,490 |
6 Nov 2023 | INR | 8.42 | 8.87 | 8.12 | 8.42 | 8.42 | -0.17 (-1.98%) | 10,321 |
3 Nov 2023 | INR | 8.65 | 8.65 | 8.29 | 8.59 | 8.59 | -0.02 (-0.23%) | 2,961 |
2 Nov 2023 | INR | 8.79 | 8.79 | 8.41 | 8.61 | 8.61 | -0.1 (-1.15%) | 868 |
1 Nov 2023 | INR | 8.88 | 8.88 | 8.44 | 8.71 | 8.71 | -0.03 (-0.34%) | 2,649 |
31 Oct 2023 | INR | 9 | 9 | 8.4 | 8.74 | 8.74 | -0.22 (-2.46%) | 11,207 |
30 Oct 2023 | INR | 8.7 | 9.4 | 8.45 | 8.96 | 8.96 | +0.67 (+8.08%) | 18,120 |
27 Oct 2023 | INR | 8.94 | 8.94 | 8.02 | 8.29 | 8.29 | -0.04 (-0.48%) | 14,753 |
26 Oct 2023 | INR | 9.29 | 9.29 | 8.23 | 8.33 | 8.33 | -0.38 (-4.36%) | 4,283 |
25 Oct 2023 | INR | 9.3 | 9.3 | 8.4 | 8.71 | 8.71 | -0.17 (-1.91%) | 6,141 |
23 Oct 2023 | INR | 8.81 | 9.34 | 8.75 | 8.88 | 8.88 | -0.04 (-0.45%) | 4,252 |
20 Oct 2023 | INR | 9 | 9.25 | 8.8 | 8.92 | 8.92 | -0.08 (-0.89%) | 7,439 |
19 Oct 2023 | INR | 9.12 | 9.28 | 8.71 | 9 | 9 | -0.12 (-1.32%) | 11,956 |
18 Oct 2023 | INR | 9.21 | 9.55 | 8.99 | 9.12 | 9.12 | -0.09 (-0.98%) | 8,700 |
17 Oct 2023 | INR | 8.99 | 9.25 | 8.84 | 9.21 | 9.21 | +0.4 (+4.54%) | 17,300 |