Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 22.4 | 22.75 | 19.99 | 20.13 | 20.13 | -1.38 (-6.42%) | 7,219,128 |
29 Nov 2023 | INR | 19.28 | 21.88 | 19 | 21.51 | 21.51 | +2.5 (+13.15%) | 5,657,361 |
28 Nov 2023 | INR | 19.3 | 19.45 | 18.8 | 19.01 | 19.01 | +0.09 (+0.48%) | 835,510 |
24 Nov 2023 | INR | 18.9 | 19.25 | 18.75 | 18.92 | 18.92 | +0.12 (+0.64%) | 595,607 |
23 Nov 2023 | INR | 18.8 | 19 | 18.7 | 18.8 | 18.8 | +0.12 (+0.64%) | 504,962 |
22 Nov 2023 | INR | 18.84 | 19.4 | 18.34 | 18.68 | 18.68 | +0.11 (+0.59%) | 1,035,591 |
21 Nov 2023 | INR | 18.29 | 18.65 | 17.98 | 18.57 | 18.57 | +0.56 (+3.11%) | 1,147,537 |
20 Nov 2023 | INR | 18.94 | 19.4 | 17.96 | 18.01 | 18.01 | -0.53 (-2.86%) | 2,919,104 |
17 Nov 2023 | INR | 17.64 | 18.7 | 17.4 | 18.54 | 18.54 | +1.11 (+6.37%) | 2,208,739 |
16 Nov 2023 | INR | 17.93 | 17.94 | 17.3 | 17.43 | 17.43 | -0.31 (-1.75%) | 651,330 |
15 Nov 2023 | INR | 17.84 | 17.95 | 17.35 | 17.74 | 17.74 | +0.2 (+1.14%) | 615,830 |
13 Nov 2023 | INR | 17.49 | 17.75 | 17.19 | 17.54 | 17.54 | +0.34 (+1.98%) | 690,897 |
10 Nov 2023 | INR | 17.1 | 18 | 16.83 | 17.2 | 17.2 | +0.2 (+1.18%) | 928,951 |
9 Nov 2023 | INR | 16.24 | 17.45 | 16.1 | 17 | 17 | +0.99 (+6.18%) | 1,574,409 |
8 Nov 2023 | INR | 17.12 | 17.5 | 15.99 | 16.01 | 16.01 | -0.9 (-5.32%) | 2,922,848 |
7 Nov 2023 | INR | 16.61 | 17 | 16.4 | 16.91 | 16.91 | +0.3 (+1.81%) | 582,453 |
6 Nov 2023 | INR | 16.27 | 16.7 | 16.05 | 16.61 | 16.61 | +0.6 (+3.75%) | 570,280 |
3 Nov 2023 | INR | 16.15 | 16.4 | 16 | 16.01 | 16.01 | 0.0 (0.0%) | 1,158,716 |
2 Nov 2023 | INR | 16.1 | 16.6 | 15.99 | 16.01 | 16.01 | +0.01 (+0.06%) | 1,039,088 |
1 Nov 2023 | INR | 16.03 | 16.68 | 15.99 | 16 | 16 | -0.03 (-0.19%) | 1,683,268 |
31 Oct 2023 | INR | 18.09 | 18.15 | 15.99 | 16.03 | 16.03 | -1.85 (-10.35%) | 3,755,633 |
30 Oct 2023 | INR | 18.09 | 18.09 | 17.61 | 17.88 | 17.88 | +0.07 (+0.39%) | 219,039 |
27 Oct 2023 | INR | 17.7 | 18.15 | 17.2 | 17.81 | 17.81 | +0.24 (+1.37%) | 375,746 |
26 Oct 2023 | INR | 17.4 | 17.75 | 16.8 | 17.57 | 17.57 | +0.2 (+1.15%) | 502,533 |
25 Oct 2023 | INR | 17.46 | 17.99 | 17.1 | 17.37 | 17.37 | -0.09 (-0.52%) | 351,475 |
23 Oct 2023 | INR | 18.15 | 18.33 | 17.25 | 17.46 | 17.46 | -0.7 (-3.85%) | 670,033 |
20 Oct 2023 | INR | 18 | 18.46 | 17.45 | 18.16 | 18.16 | +0.23 (+1.28%) | 666,289 |
19 Oct 2023 | INR | 17.34 | 18.04 | 17.25 | 17.93 | 17.93 | +0.78 (+4.55%) | 758,759 |
18 Oct 2023 | INR | 17.57 | 18.2 | 17.1 | 17.15 | 17.15 | +0.04 (+0.23%) | 1,909,673 |
17 Oct 2023 | INR | 19.99 | 19.99 | 17.05 | 17.11 | 17.11 | -2.76 (-13.89%) | 5,895,335 |