Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 37.85 | 37.98 | 37 | 37.13 | 37.13 | -0.55 (-1.46%) | 2,040,120 |
29 Nov 2023 | INR | 38.39 | 38.39 | 37.41 | 37.68 | 37.68 | -0.2 (-0.53%) | 1,437,923 |
28 Nov 2023 | INR | 39.14 | 39.41 | 37.67 | 37.88 | 37.88 | -1.14 (-2.92%) | 2,196,491 |
24 Nov 2023 | INR | 37.88 | 39.48 | 37.34 | 39.02 | 39.02 | +1.3 (+3.45%) | 3,616,414 |
23 Nov 2023 | INR | 37.43 | 38.1 | 36.94 | 37.72 | 37.72 | +0.48 (+1.29%) | 1,597,376 |
22 Nov 2023 | INR | 37.36 | 37.49 | 36.02 | 37.24 | 37.24 | +0.12 (+0.32%) | 1,801,349 |
21 Nov 2023 | INR | 37.76 | 38.2 | 36.7 | 37.12 | 37.12 | -0.5 (-1.33%) | 1,760,254 |
20 Nov 2023 | INR | 38.48 | 38.9 | 37.22 | 37.62 | 37.62 | -0.47 (-1.23%) | 3,624,329 |
17 Nov 2023 | INR | 35.69 | 38.51 | 35.2 | 38.09 | 38.09 | +2.37 (+6.63%) | 12,160,381 |
16 Nov 2023 | INR | 35.63 | 35.95 | 35.1 | 35.72 | 35.72 | +0.35 (+0.99%) | 1,778,925 |
15 Nov 2023 | INR | 35.21 | 36.49 | 35.1 | 35.37 | 35.37 | +0.41 (+1.17%) | 5,080,977 |
13 Nov 2023 | INR | 35.39 | 35.39 | 34.76 | 34.96 | 34.96 | +0.05 (+0.14%) | 1,251,640 |
10 Nov 2023 | INR | 35.12 | 35.25 | 34.7 | 34.91 | 34.91 | -0.5 (-1.41%) | 1,717,443 |
9 Nov 2023 | INR | 35.09 | 36.45 | 35.05 | 35.41 | 35.41 | +0.64 (+1.84%) | 3,176,096 |
8 Nov 2023 | INR | 35.18 | 35.43 | 34.41 | 34.77 | 34.77 | -0.22 (-0.63%) | 1,828,064 |
7 Nov 2023 | INR | 34.96 | 36.25 | 34.9 | 34.99 | 34.99 | +0.17 (+0.49%) | 4,328,610 |
6 Nov 2023 | INR | 34.99 | 35.64 | 34.51 | 34.82 | 34.82 | +0.34 (+0.99%) | 1,950,004 |
3 Nov 2023 | INR | 34.08 | 35.25 | 34.08 | 34.48 | 34.48 | +0.51 (+1.50%) | 3,714,991 |
2 Nov 2023 | INR | 34 | 34.15 | 33.63 | 33.97 | 33.97 | +0.43 (+1.28%) | 1,597,162 |
1 Nov 2023 | INR | 33.64 | 34.39 | 33.21 | 33.54 | 33.54 | +0.06 (+0.18%) | 1,984,258 |
31 Oct 2023 | INR | 34.49 | 34.6 | 33.32 | 33.48 | 33.48 | -0.73 (-2.13%) | 2,521,677 |
30 Oct 2023 | INR | 33.94 | 35.2 | 33.57 | 34.21 | 34.21 | +1.15 (+3.48%) | 6,229,468 |
27 Oct 2023 | INR | 32.74 | 33.58 | 32.51 | 33.06 | 33.06 | +0.79 (+2.45%) | 3,226,368 |
26 Oct 2023 | INR | 32.5 | 32.6 | 31.05 | 32.27 | 32.27 | -0.25 (-0.77%) | 4,049,465 |
25 Oct 2023 | INR | 32.59 | 33.5 | 31.45 | 32.52 | 32.52 | +0.39 (+1.21%) | 5,872,457 |
23 Oct 2023 | INR | 35.58 | 35.83 | 31.65 | 32.13 | 32.13 | -3.04 (-8.64%) | 6,665,869 |
20 Oct 2023 | INR | 35.59 | 37 | 34.64 | 35.17 | 35.17 | -0.17 (-0.48%) | 8,303,844 |
19 Oct 2023 | INR | 35.01 | 36.04 | 34.37 | 35.34 | 35.34 | +0.67 (+1.93%) | 7,660,667 |
18 Oct 2023 | INR | 32.81 | 36.55 | 32.72 | 34.67 | 34.67 | +2.11 (+6.48%) | 21,991,330 |
17 Oct 2023 | INR | 32.31 | 33.29 | 32.31 | 32.56 | 32.56 | +0.45 (+1.40%) | 4,066,262 |