Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4.85 | 4.85 | 4.62 | 4.65 | 4.65 | -0.06 (-1.27%) | 16,532 |
29 Nov 2023 | INR | 4.85 | 4.9 | 4.51 | 4.71 | 4.71 | -0.03 (-0.63%) | 24,529 |
28 Nov 2023 | INR | 4.8 | 4.9 | 4.6 | 4.74 | 4.74 | -0.02 (-0.42%) | 53,740 |
24 Nov 2023 | INR | 4.66 | 4.8 | 4.66 | 4.76 | 4.76 | +0.01 (+0.21%) | 19,043 |
23 Nov 2023 | INR | 4.78 | 4.78 | 4.55 | 4.75 | 4.75 | +0.03 (+0.64%) | 10,650 |
22 Nov 2023 | INR | 4.73 | 4.73 | 4.68 | 4.72 | 4.72 | +0.06 (+1.29%) | 16,844 |
21 Nov 2023 | INR | 4.75 | 4.75 | 4.5 | 4.66 | 4.66 | +0.03 (+0.65%) | 27,693 |
20 Nov 2023 | INR | 4.7 | 4.7 | 4.6 | 4.63 | 4.63 | +0.08 (+1.76%) | 17,543 |
17 Nov 2023 | INR | 4.7 | 4.7 | 4.52 | 4.55 | 4.55 | +0.04 (+0.89%) | 19,675 |
16 Nov 2023 | INR | 4.47 | 4.58 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 57,646 |
15 Nov 2023 | INR | 4.55 | 4.65 | 4.45 | 4.48 | 4.48 | -0.03 (-0.67%) | 49,154 |
13 Nov 2023 | INR | 4.74 | 4.74 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 25,417 |
10 Nov 2023 | INR | 4.5 | 4.57 | 4.36 | 4.54 | 4.54 | -0.01 (-0.22%) | 19,370 |
9 Nov 2023 | INR | 4.56 | 4.64 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 7,526 |
8 Nov 2023 | INR | 4.69 | 4.7 | 4.37 | 4.57 | 4.57 | +0.01 (+0.22%) | 34,790 |
7 Nov 2023 | INR | 4.75 | 4.75 | 4.36 | 4.56 | 4.56 | -0.01 (-0.22%) | 34,933 |
6 Nov 2023 | INR | 4.5 | 4.64 | 4.42 | 4.57 | 4.57 | +0.09 (+2.01%) | 29,568 |
3 Nov 2023 | INR | 4.54 | 4.69 | 4.33 | 4.48 | 4.48 | -0.06 (-1.32%) | 44,249 |
2 Nov 2023 | INR | 4.73 | 4.73 | 4.37 | 4.54 | 4.54 | +0.02 (+0.44%) | 24,035 |
1 Nov 2023 | INR | 4.59 | 4.6 | 4.4 | 4.52 | 4.52 | +0.01 (+0.22%) | 15,293 |
31 Oct 2023 | INR | 4.66 | 4.66 | 4.3 | 4.51 | 4.51 | +0.01 (+0.22%) | 49,436 |
30 Oct 2023 | INR | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 6,995 |
27 Oct 2023 | INR | 4.75 | 4.75 | 4.47 | 4.58 | 4.58 | 0.0 (0.0%) | 11,356 |
26 Oct 2023 | INR | 4.76 | 4.76 | 4.36 | 4.58 | 4.58 | +0.01 (+0.22%) | 24,536 |
25 Oct 2023 | INR | 4.6 | 4.75 | 4.35 | 4.57 | 4.57 | +0.01 (+0.22%) | 7,171 |
23 Oct 2023 | INR | 4.89 | 4.89 | 4.55 | 4.56 | 4.56 | -0.15 (-3.18%) | 24,739 |
20 Oct 2023 | INR | 4.5 | 4.88 | 4.5 | 4.71 | 4.71 | +0.01 (+0.21%) | 27,825 |
19 Oct 2023 | INR | 4.94 | 4.94 | 4.48 | 4.7 | 4.7 | -0.01 (-0.21%) | 113,730 |
18 Oct 2023 | INR | 4.89 | 4.89 | 4.64 | 4.71 | 4.71 | -0.17 (-3.48%) | 126,603 |
17 Oct 2023 | INR | 5 | 5 | 4.63 | 4.88 | 4.88 | +0.01 (+0.21%) | 145,402 |