Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 3.76 | 3.89 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 312,093 |
29 Nov 2023 | INR | 3.8 | 3.88 | 3.67 | 3.78 | 3.78 | -0.03 (-0.79%) | 359,360 |
28 Nov 2023 | INR | 3.84 | 3.88 | 3.77 | 3.81 | 3.81 | -0.01 (-0.26%) | 187,669 |
24 Nov 2023 | INR | 3.88 | 3.9 | 3.16 | 3.82 | 3.82 | -0.04 (-1.04%) | 282,234 |
23 Nov 2023 | INR | 3.95 | 3.95 | 3.82 | 3.86 | 3.86 | -0.04 (-1.03%) | 142,358 |
22 Nov 2023 | INR | 3.92 | 3.92 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 172,143 |
21 Nov 2023 | INR | 3.81 | 3.98 | 3.81 | 3.89 | 3.89 | +0.03 (+0.78%) | 150,464 |
20 Nov 2023 | INR | 3.87 | 3.94 | 3.7 | 3.86 | 3.86 | +0.07 (+1.85%) | 229,225 |
17 Nov 2023 | INR | 3.82 | 3.9 | 3.1 | 3.79 | 3.79 | -0.08 (-2.07%) | 523,262 |
16 Nov 2023 | INR | 3.93 | 3.93 | 3.8 | 3.87 | 3.87 | -0.04 (-1.02%) | 222,992 |
15 Nov 2023 | INR | 3.93 | 3.96 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 175,635 |
13 Nov 2023 | INR | 3.99 | 3.99 | 3.72 | 3.92 | 3.92 | +0.01 (+0.26%) | 189,581 |
10 Nov 2023 | INR | 3.91 | 3.96 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 114,498 |
9 Nov 2023 | INR | 4.03 | 4.03 | 3.87 | 3.91 | 3.91 | -0.04 (-1.01%) | 160,154 |
8 Nov 2023 | INR | 3.91 | 4 | 3.86 | 3.95 | 3.95 | +0.01 (+0.25%) | 174,952 |
7 Nov 2023 | INR | 3.96 | 4 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 145,524 |
6 Nov 2023 | INR | 3.91 | 4 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 123,701 |
3 Nov 2023 | INR | 4 | 4.03 | 3.85 | 3.98 | 3.98 | -0.04 (-1.00%) | 406,242 |
2 Nov 2023 | INR | 4.02 | 4.14 | 4 | 4.02 | 4.02 | +0.03 (+0.75%) | 83,127 |
1 Nov 2023 | INR | 4.01 | 4.01 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 70,846 |
31 Oct 2023 | INR | 4.04 | 4.04 | 3.91 | 4.01 | 4.01 | -0.03 (-0.74%) | 54,193 |
30 Oct 2023 | INR | 4.07 | 4.12 | 3.94 | 4.04 | 4.04 | +0.07 (+1.76%) | 180,862 |
27 Oct 2023 | INR | 3.98 | 4.01 | 3.86 | 3.97 | 3.97 | +0.07 (+1.79%) | 153,366 |
26 Oct 2023 | INR | 3.9 | 3.99 | 3.7 | 3.9 | 3.9 | -0.08 (-2.01%) | 137,667 |
25 Oct 2023 | INR | 3.9 | 4.07 | 3.9 | 3.98 | 3.98 | 0.0 (0.0%) | 131,253 |
23 Oct 2023 | INR | 3.95 | 4.09 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 109,940 |
20 Oct 2023 | INR | 4.09 | 4.14 | 3.9 | 4.02 | 4.02 | +0.01 (+0.25%) | 65,355 |
19 Oct 2023 | INR | 3.91 | 4.08 | 3.91 | 4.01 | 4.01 | +0.03 (+0.75%) | 185,133 |
18 Oct 2023 | INR | 4.08 | 4.08 | 3.9 | 3.98 | 3.98 | -0.1 (-2.45%) | 241,391 |
17 Oct 2023 | INR | 3.9 | 4.15 | 3.9 | 4.08 | 4.08 | +0.02 (+0.49%) | 120,217 |