Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 16.5 | 17.07 | 16.5 | 17.07 | 17.07 | +0.33 (+1.97%) | 35,423 |
29 Nov 2023 | INR | 16.75 | 16.75 | 16.74 | 16.74 | 16.74 | -0.34 (-1.99%) | 37,081 |
28 Nov 2023 | INR | 17.09 | 17.09 | 17.08 | 17.08 | 17.08 | -0.34 (-1.95%) | 7,829 |
24 Nov 2023 | INR | 17.5 | 17.5 | 17.42 | 17.42 | 17.42 | -0.35 (-1.97%) | 6,523 |
23 Nov 2023 | INR | 17.75 | 17.77 | 17.5 | 17.77 | 17.77 | 0.0 (0.0%) | 13,251 |
22 Nov 2023 | INR | 17.77 | 17.81 | 17.77 | 17.77 | 17.77 | -0.36 (-1.99%) | 47,676 |
21 Nov 2023 | INR | 18.18 | 18.18 | 18.13 | 18.13 | 18.13 | -0.37 (-2%) | 4,957 |
20 Nov 2023 | INR | 18.35 | 18.94 | 18.35 | 18.5 | 18.5 | -0.07 (-0.38%) | 38,572 |
17 Nov 2023 | INR | 18.56 | 18.57 | 18.56 | 18.57 | 18.57 | -0.36 (-1.90%) | 150,433 |
16 Nov 2023 | INR | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.38 (-1.97%) | 2,162 |
15 Nov 2023 | INR | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.39 (-1.98%) | 27,098 |
13 Nov 2023 | INR | 19.08 | 19.84 | 19.08 | 19.7 | 19.7 | -0.15 (-0.76%) | 102,808 |
10 Nov 2023 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.4 (-1.98%) | 1,450 |
9 Nov 2023 | INR | 20.94 | 20.94 | 19.66 | 20.25 | 20.25 | -0.16 (-0.78%) | 19,273 |
8 Nov 2023 | INR | 20.5 | 20.5 | 19.51 | 20.41 | 20.41 | +0.03 (+0.15%) | 18,707 |
7 Nov 2023 | INR | 21.48 | 21.49 | 19.61 | 20.38 | 20.38 | -0.09 (-0.44%) | 67,146 |
6 Nov 2023 | INR | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | +0.97 (+4.97%) | 3,390 |
3 Nov 2023 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.92 (+4.95%) | 2,736 |
2 Nov 2023 | INR | 18.05 | 18.58 | 18 | 18.58 | 18.58 | +0.88 (+4.97%) | 25,919 |
1 Nov 2023 | INR | 17.96 | 18 | 17.56 | 17.7 | 17.7 | -0.72 (-3.91%) | 32,471 |
31 Oct 2023 | INR | 19 | 19 | 17.71 | 18.42 | 18.42 | -0.16 (-0.86%) | 35,595 |
30 Oct 2023 | INR | 19.18 | 19.2 | 18.22 | 18.58 | 18.58 | -0.44 (-2.31%) | 17,320 |
27 Oct 2023 | INR | 17.94 | 19.29 | 17.94 | 19.02 | 19.02 | +0.62 (+3.37%) | 111,290 |
26 Oct 2023 | INR | 17.95 | 18.52 | 17.86 | 18.4 | 18.4 | -0.37 (-1.97%) | 17,439 |
25 Oct 2023 | INR | 19 | 19.9 | 18.52 | 18.77 | 18.77 | -0.72 (-3.69%) | 147,167 |
23 Oct 2023 | INR | 21.53 | 21.53 | 19.49 | 19.49 | 19.49 | -1.02 (-4.97%) | 204,937 |
20 Oct 2023 | INR | 20.1 | 20.51 | 19.45 | 20.51 | 20.51 | +1.86 (+9.97%) | 237,899 |
19 Oct 2023 | INR | 18.01 | 19.42 | 17.27 | 18.65 | 18.65 | +0.99 (+5.61%) | 176,810 |
18 Oct 2023 | INR | 16.91 | 18.15 | 16.75 | 17.66 | 17.66 | +1.07 (+6.45%) | 181,642 |
17 Oct 2023 | INR | 16.34 | 17.84 | 16.05 | 16.59 | 16.59 | +0.72 (+4.54%) | 348,681 |