Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 84.5 | 88.1 | 82.5 | 86.52 | 86.52 | +2.37 (+2.82%) | 244,426 |
29 Nov 2023 | INR | 83.06 | 88.1 | 83.06 | 84.15 | 84.15 | +1.21 (+1.46%) | 866,223 |
28 Nov 2023 | INR | 84.29 | 85.2 | 82.25 | 82.94 | 82.94 | -0.61 (-0.73%) | 200,777 |
24 Nov 2023 | INR | 82.99 | 86.4 | 82.99 | 83.55 | 83.55 | +1.22 (+1.48%) | 243,283 |
23 Nov 2023 | INR | 83.44 | 84.43 | 81.8 | 82.33 | 82.33 | +0.33 (+0.40%) | 178,169 |
22 Nov 2023 | INR | 85.87 | 86 | 80.65 | 82 | 82 | -3.57 (-4.17%) | 242,980 |
21 Nov 2023 | INR | 83.79 | 87.55 | 83.26 | 85.57 | 85.57 | +2.56 (+3.08%) | 534,368 |
20 Nov 2023 | INR | 85.15 | 86.4 | 82.35 | 83.01 | 83.01 | -2.14 (-2.51%) | 284,702 |
17 Nov 2023 | INR | 84.66 | 88.3 | 84.5 | 85.15 | 85.15 | -0.56 (-0.65%) | 495,424 |
16 Nov 2023 | INR | 83.63 | 87.65 | 82.35 | 85.71 | 85.71 | +2.09 (+2.50%) | 1,028,116 |
15 Nov 2023 | INR | 76.51 | 84.71 | 76.13 | 83.62 | 83.62 | +7.56 (+9.94%) | 1,898,269 |
13 Nov 2023 | INR | 77.13 | 77.41 | 75.5 | 76.06 | 76.06 | -1.07 (-1.39%) | 128,497 |
10 Nov 2023 | INR | 72.34 | 77.97 | 71.28 | 77.13 | 77.13 | +5.16 (+7.17%) | 588,244 |
9 Nov 2023 | INR | 71.95 | 73.48 | 71 | 71.97 | 71.97 | -0.01 (-0.01%) | 104,542 |
8 Nov 2023 | INR | 71 | 72.8 | 71 | 71.98 | 71.98 | +1.17 (+1.65%) | 81,423 |
7 Nov 2023 | INR | 72.47 | 72.47 | 70.7 | 70.81 | 70.81 | -0.83 (-1.16%) | 59,981 |
6 Nov 2023 | INR | 71.6 | 73 | 70.66 | 71.64 | 71.64 | +0.7 (+0.99%) | 201,021 |
3 Nov 2023 | INR | 67.98 | 73.36 | 67.98 | 70.94 | 70.94 | +3.41 (+5.05%) | 276,593 |
2 Nov 2023 | INR | 68.19 | 68.19 | 67.33 | 67.53 | 67.53 | +0.52 (+0.78%) | 54,704 |
1 Nov 2023 | INR | 70 | 70 | 66.92 | 67.01 | 67.01 | -1.17 (-1.72%) | 53,227 |
31 Oct 2023 | INR | 70.58 | 70.58 | 68 | 68.18 | 68.18 | -1.02 (-1.47%) | 75,553 |
30 Oct 2023 | INR | 68.11 | 69.6 | 67.85 | 69.2 | 69.2 | +0.4 (+0.58%) | 74,464 |
27 Oct 2023 | INR | 68.62 | 70.29 | 68.5 | 68.8 | 68.8 | +0.7 (+1.03%) | 61,710 |
26 Oct 2023 | INR | 67.15 | 69.05 | 65.68 | 68.1 | 68.1 | -0.42 (-0.61%) | 161,738 |
25 Oct 2023 | INR | 71.39 | 71.78 | 66.8 | 68.52 | 68.52 | -1.23 (-1.76%) | 269,701 |
23 Oct 2023 | INR | 75.51 | 77.33 | 69.1 | 69.75 | 69.75 | -7.53 (-9.74%) | 463,271 |
20 Oct 2023 | INR | 77.62 | 80 | 75.72 | 77.28 | 77.28 | -0.53 (-0.68%) | 449,293 |
19 Oct 2023 | INR | 77.71 | 79.05 | 77 | 77.81 | 77.81 | -0.88 (-1.12%) | 232,563 |
18 Oct 2023 | INR | 77.71 | 79 | 75.5 | 78.69 | 78.69 | +1.07 (+1.38%) | 516,054 |
17 Oct 2023 | INR | 79.01 | 80.78 | 77.28 | 77.62 | 77.62 | -1.1 (-1.40%) | 211,372 |