Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 9.4 | 9.4 | 8.87 | 8.87 | 8.87 | -0.46 (-4.93%) | 909,596 |
29 Nov 2023 | INR | 9.33 | 9.33 | 9.15 | 9.33 | 9.33 | +0.44 (+4.95%) | 1,574,152 |
28 Nov 2023 | INR | 8.89 | 8.89 | 8.72 | 8.89 | 8.89 | +0.42 (+4.96%) | 906,090 |
24 Nov 2023 | INR | 7.67 | 8.47 | 7.67 | 8.47 | 8.47 | +0.4 (+4.96%) | 432,689 |
23 Nov 2023 | INR | 8.32 | 8.32 | 8.07 | 8.07 | 8.07 | -0.42 (-4.95%) | 76,409 |
22 Nov 2023 | INR | 8.76 | 9.03 | 8.49 | 8.49 | 8.49 | -0.44 (-4.93%) | 153,962 |
21 Nov 2023 | INR | 9.17 | 9.17 | 8.65 | 8.93 | 8.93 | -0.15 (-1.65%) | 175,628 |
20 Nov 2023 | INR | 9.4 | 9.4 | 8.81 | 9.08 | 9.08 | +0.09 (+1.00%) | 375,761 |
17 Nov 2023 | INR | 8.94 | 9 | 8.68 | 8.99 | 8.99 | -0.14 (-1.53%) | 223,281 |
16 Nov 2023 | INR | 9.79 | 9.97 | 9.13 | 9.13 | 9.13 | -0.48 (-4.99%) | 481,392 |
15 Nov 2023 | INR | 9.24 | 9.61 | 9.22 | 9.61 | 9.61 | +0.45 (+4.91%) | 368,636 |
13 Nov 2023 | INR | 8.61 | 9.16 | 8.61 | 9.16 | 9.16 | +0.82 (+9.83%) | 433,436 |
10 Nov 2023 | INR | 8.24 | 8.4 | 7.71 | 8.34 | 8.34 | +0.34 (+4.25%) | 279,578 |
9 Nov 2023 | INR | 7.79 | 8 | 7.51 | 8 | 8 | +0.38 (+4.99%) | 260,869 |
8 Nov 2023 | INR | 7.2 | 7.63 | 7.2 | 7.62 | 7.62 | +0.35 (+4.81%) | 149,141 |
7 Nov 2023 | INR | 7.05 | 7.35 | 7.05 | 7.27 | 7.27 | +0.08 (+1.11%) | 57,767 |
6 Nov 2023 | INR | 7.14 | 7.3 | 7.04 | 7.19 | 7.19 | +0.19 (+2.71%) | 62,031 |
3 Nov 2023 | INR | 7.02 | 7.15 | 6.83 | 7 | 7 | +0.18 (+2.64%) | 42,855 |
2 Nov 2023 | INR | 6.79 | 6.87 | 6.59 | 6.82 | 6.82 | +0.27 (+4.12%) | 12,169 |
1 Nov 2023 | INR | 6.73 | 6.73 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 23,915 |
31 Oct 2023 | INR | 6.75 | 7.1 | 6.59 | 6.6 | 6.6 | -0.27 (-3.93%) | 116,473 |
30 Oct 2023 | INR | 6.7 | 6.99 | 6.61 | 6.87 | 6.87 | +0.12 (+1.78%) | 51,005 |
27 Oct 2023 | INR | 6.89 | 6.89 | 6.5 | 6.75 | 6.75 | +0.17 (+2.58%) | 9,774 |
26 Oct 2023 | INR | 6.61 | 6.7 | 6.33 | 6.58 | 6.58 | -0.08 (-1.20%) | 44,962 |
25 Oct 2023 | INR | 6.94 | 6.94 | 6.6 | 6.66 | 6.66 | -0.26 (-3.76%) | 42,207 |
23 Oct 2023 | INR | 6.86 | 7.2 | 6.67 | 6.92 | 6.92 | -0.08 (-1.14%) | 64,643 |
20 Oct 2023 | INR | 7 | 7.17 | 6.96 | 7 | 7 | -0.08 (-1.13%) | 12,070 |
19 Oct 2023 | INR | 7.17 | 7.25 | 6.9 | 7.08 | 7.08 | +0.05 (+0.71%) | 5,250 |
18 Oct 2023 | INR | 7.2 | 7.35 | 6.93 | 7.03 | 7.03 | -0.05 (-0.71%) | 29,084 |
17 Oct 2023 | INR | 7.62 | 7.62 | 7.02 | 7.08 | 7.08 | -0.21 (-2.88%) | 28,921 |