Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 74.1 | 75.95 | 73.75 | 75.44 | 75.44 | +1.5 (+2.03%) | 1,027,538 |
29 Nov 2023 | INR | 68.65 | 75.81 | 68.65 | 73.94 | 73.94 | +5.63 (+8.24%) | 3,594,807 |
28 Nov 2023 | INR | 71.76 | 71.76 | 67.6 | 68.31 | 68.31 | -2.64 (-3.72%) | 1,270,197 |
24 Nov 2023 | INR | 63.05 | 72 | 63.05 | 70.95 | 70.95 | +8.14 (+12.96%) | 4,436,588 |
23 Nov 2023 | INR | 62.81 | 63.4 | 62.25 | 62.81 | 62.81 | +0.01 (+0.02%) | 587,403 |
22 Nov 2023 | INR | 62.71 | 64.84 | 62.28 | 62.8 | 62.8 | +0.48 (+0.77%) | 951,400 |
21 Nov 2023 | INR | 62.69 | 62.69 | 61.66 | 62.32 | 62.32 | +0.62 (+1.00%) | 281,571 |
20 Nov 2023 | INR | 62.51 | 62.76 | 61.05 | 61.7 | 61.7 | -0.98 (-1.56%) | 559,557 |
17 Nov 2023 | INR | 65.53 | 65.53 | 62.33 | 62.68 | 62.68 | -1.9 (-2.94%) | 534,348 |
16 Nov 2023 | INR | 65.39 | 66.9 | 64.11 | 64.58 | 64.58 | -0.38 (-0.58%) | 745,886 |
15 Nov 2023 | INR | 63.78 | 66.25 | 63.1 | 64.96 | 64.96 | +2.13 (+3.39%) | 551,185 |
13 Nov 2023 | INR | 62.01 | 64.03 | 61.2 | 62.83 | 62.83 | +2.48 (+4.11%) | 329,726 |
10 Nov 2023 | INR | 59.36 | 61.25 | 59.36 | 60.35 | 60.35 | +0.4 (+0.67%) | 428,546 |
9 Nov 2023 | INR | 60.89 | 60.89 | 59.8 | 59.95 | 59.95 | -0.05 (-0.08%) | 128,855 |
8 Nov 2023 | INR | 60.4 | 61.04 | 59.77 | 60 | 60 | -0.5 (-0.83%) | 164,070 |
7 Nov 2023 | INR | 61.29 | 61.29 | 60.3 | 60.5 | 60.5 | -0.13 (-0.21%) | 82,513 |
6 Nov 2023 | INR | 61.01 | 62.59 | 60.31 | 60.63 | 60.63 | +0.37 (+0.61%) | 494,527 |
3 Nov 2023 | INR | 60.33 | 62.05 | 59.94 | 60.26 | 60.26 | +0.3 (+0.50%) | 459,746 |
2 Nov 2023 | INR | 60.88 | 61.4 | 59.7 | 59.96 | 59.96 | +0.16 (+0.27%) | 290,682 |
1 Nov 2023 | INR | 62.38 | 62.38 | 59.63 | 59.8 | 59.8 | -2.24 (-3.61%) | 302,995 |
31 Oct 2023 | INR | 62.71 | 63.19 | 61.27 | 62.04 | 62.04 | -0.74 (-1.18%) | 173,317 |
30 Oct 2023 | INR | 62.22 | 63 | 61.42 | 62.78 | 62.78 | +0.16 (+0.26%) | 112,490 |
27 Oct 2023 | INR | 62.56 | 63.2 | 61.89 | 62.62 | 62.62 | +0.54 (+0.87%) | 251,142 |
26 Oct 2023 | INR | 60.47 | 62.55 | 59.37 | 62.08 | 62.08 | +0.74 (+1.21%) | 336,488 |
25 Oct 2023 | INR | 61.51 | 63.2 | 60 | 61.34 | 61.34 | +0.06 (+0.10%) | 731,921 |
23 Oct 2023 | INR | 65.9 | 66.19 | 60.95 | 61.28 | 61.28 | -4.51 (-6.86%) | 256,212 |
20 Oct 2023 | INR | 66.51 | 67.15 | 65.4 | 65.79 | 65.79 | -0.77 (-1.16%) | 287,720 |
19 Oct 2023 | INR | 67.51 | 68.33 | 66.06 | 66.56 | 66.56 | -1.45 (-2.13%) | 282,414 |
18 Oct 2023 | INR | 68.45 | 70.23 | 67.7 | 68.01 | 68.01 | -0.41 (-0.60%) | 343,794 |
17 Oct 2023 | INR | 69.21 | 69.55 | 67.11 | 68.42 | 68.42 | -0.25 (-0.36%) | 293,350 |