Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 3.89 | 3.89 | 3.61 | 3.77 | 3.77 | -0.03 (-0.79%) | 19,780 |
29 Nov 2023 | INR | 3.77 | 3.8 | 3.62 | 3.8 | 3.8 | +0.18 (+4.97%) | 18,188 |
28 Nov 2023 | INR | 3.85 | 3.88 | 3.55 | 3.62 | 3.62 | -0.09 (-2.43%) | 22,473 |
24 Nov 2023 | INR | 4.04 | 4.04 | 3.7 | 3.71 | 3.71 | -0.18 (-4.63%) | 14,998 |
23 Nov 2023 | INR | 3.83 | 4.09 | 3.75 | 3.89 | 3.89 | -0.02 (-0.51%) | 17,672 |
22 Nov 2023 | INR | 3.86 | 4.04 | 3.78 | 3.91 | 3.91 | +0.05 (+1.30%) | 5,824 |
21 Nov 2023 | INR | 3.73 | 3.96 | 3.71 | 3.86 | 3.86 | +0.08 (+2.12%) | 4,185 |
20 Nov 2023 | INR | 3.99 | 4.01 | 3.64 | 3.78 | 3.78 | -0.05 (-1.31%) | 28,229 |
17 Nov 2023 | INR | 4.02 | 4.21 | 3.82 | 3.83 | 3.83 | -0.19 (-4.73%) | 22,549 |
16 Nov 2023 | INR | 3.88 | 4.07 | 3.8 | 4.02 | 4.02 | +0.14 (+3.61%) | 10,912 |
15 Nov 2023 | INR | 3.97 | 3.97 | 3.61 | 3.88 | 3.88 | +0.08 (+2.11%) | 12,644 |
13 Nov 2023 | INR | 4.17 | 4.17 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 29,658 |
10 Nov 2023 | INR | 3.79 | 4.06 | 3.68 | 3.8 | 3.8 | -0.07 (-1.81%) | 19,354 |
9 Nov 2023 | INR | 4.24 | 4.24 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 15,154 |
8 Nov 2023 | INR | 4.07 | 4.08 | 3.7 | 4.07 | 4.07 | +0.18 (+4.63%) | 10,131 |
7 Nov 2023 | INR | 3.95 | 4.23 | 3.83 | 3.89 | 3.89 | -0.14 (-3.47%) | 17,265 |
6 Nov 2023 | INR | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | +0.19 (+4.95%) | 13,489 |
3 Nov 2023 | INR | 4.17 | 4.17 | 3.8 | 3.84 | 3.84 | -0.16 (-4%) | 9,110 |
2 Nov 2023 | INR | 4.22 | 4.34 | 3.96 | 4 | 4 | -0.14 (-3.38%) | 9,253 |
1 Nov 2023 | INR | 4.17 | 4.17 | 3.85 | 4.14 | 4.14 | +0.16 (+4.02%) | 7,564 |
31 Oct 2023 | INR | 4.08 | 4.08 | 3.8 | 3.98 | 3.98 | +0.08 (+2.05%) | 9,024 |
30 Oct 2023 | INR | 3.97 | 3.97 | 3.85 | 3.9 | 3.9 | -0.15 (-3.70%) | 14,275 |
27 Oct 2023 | INR | 4.1 | 4.1 | 3.93 | 4.05 | 4.05 | -0.08 (-1.94%) | 9,399 |
26 Oct 2023 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 7,383 |
25 Oct 2023 | INR | 4.78 | 4.78 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 25,421 |
23 Oct 2023 | INR | 4.56 | 4.56 | 4.44 | 4.56 | 4.56 | +0.21 (+4.83%) | 14,846 |
20 Oct 2023 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | +0.2 (+4.82%) | 4,864 |
19 Oct 2023 | INR | 4.04 | 4.15 | 3.85 | 4.15 | 4.15 | +0.19 (+4.80%) | 19,324 |
18 Oct 2023 | INR | 4.13 | 4.13 | 3.85 | 3.96 | 3.96 | +0.02 (+0.51%) | 17,185 |
17 Oct 2023 | INR | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | +0.18 (+4.79%) | 23,792 |