Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4 | 4 | 3.75 | 3.77 | 3.77 | -0.17 (-4.31%) | 33,620 |
29 Nov 2023 | INR | 4.08 | 4.15 | 3.85 | 3.94 | 3.94 | -0.09 (-2.23%) | 24,094 |
28 Nov 2023 | INR | 4.06 | 4.06 | 3.83 | 4.03 | 4.03 | 0.0 (0.0%) | 21,590 |
24 Nov 2023 | INR | 4.04 | 4.1 | 3.83 | 4.03 | 4.03 | 0.0 (0.0%) | 24,996 |
23 Nov 2023 | INR | 4.06 | 4.06 | 3.8 | 4.03 | 4.03 | +0.03 (+0.75%) | 215,288 |
22 Nov 2023 | INR | 4.05 | 4.06 | 3.83 | 4 | 4 | +0.13 (+3.36%) | 368,004 |
21 Nov 2023 | INR | 4 | 4.02 | 3.8 | 3.87 | 3.87 | -0.13 (-3.25%) | 10,558 |
20 Nov 2023 | INR | 4.05 | 4.05 | 3.8 | 4 | 4 | +0.03 (+0.76%) | 73,555 |
17 Nov 2023 | INR | 3.95 | 4.06 | 3.8 | 3.97 | 3.97 | +0.1 (+2.58%) | 64,158 |
16 Nov 2023 | INR | 3.97 | 3.97 | 3.7 | 3.87 | 3.87 | +0.08 (+2.11%) | 73,865 |
15 Nov 2023 | INR | 3.79 | 3.9 | 3.7 | 3.79 | 3.79 | +0.07 (+1.88%) | 22,106 |
13 Nov 2023 | INR | 4.09 | 4.09 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 43,773 |
10 Nov 2023 | INR | 3.76 | 3.76 | 3.42 | 3.76 | 3.76 | +0.17 (+4.74%) | 155,492 |
9 Nov 2023 | INR | 3.45 | 3.62 | 3.28 | 3.59 | 3.59 | +0.14 (+4.06%) | 85,973 |
8 Nov 2023 | INR | 3.62 | 3.62 | 3.45 | 3.45 | 3.45 | -0.18 (-4.96%) | 2,625 |
7 Nov 2023 | INR | 3.63 | 3.8 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 241,550 |
6 Nov 2023 | INR | 3.85 | 4.04 | 3.66 | 3.82 | 3.82 | -0.03 (-0.78%) | 148,874 |
3 Nov 2023 | INR | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | +0.07 (+1.85%) | 19,409 |
2 Nov 2023 | INR | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 26,500 |
1 Nov 2023 | INR | 3.82 | 3.82 | 3.8 | 3.8 | 3.8 | +0.05 (+1.33%) | 8,335 |
31 Oct 2023 | INR | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | +0.03 (+0.81%) | 10,611 |
30 Oct 2023 | INR | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -0.06 (-1.59%) | 6,211 |
27 Oct 2023 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 3,591 |
26 Oct 2023 | INR | 3.92 | 3.92 | 3.78 | 3.85 | 3.85 | 0.0 (0.0%) | 5,416 |
25 Oct 2023 | INR | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | +0.07 (+1.85%) | 5,005 |
23 Oct 2023 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 9,001 |
20 Oct 2023 | INR | 3.83 | 3.85 | 3.76 | 3.85 | 3.85 | +0.02 (+0.52%) | 5,509 |
19 Oct 2023 | INR | 3.9 | 3.9 | 3.83 | 3.83 | 3.83 | -0.07 (-1.79%) | 88,327 |
18 Oct 2023 | INR | 3.97 | 3.97 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 42,407 |
17 Oct 2023 | INR | 3.77 | 3.91 | 3.77 | 3.91 | 3.91 | +0.07 (+1.82%) | 55,680 |