Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | +0.07 (+1.76%) | 53,636 |
29 Nov 2023 | INR | 3.97 | 4.05 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 35,325 |
28 Nov 2023 | INR | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 41,264 |
24 Nov 2023 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.08 (-1.90%) | 34,912 |
23 Nov 2023 | INR | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -0.08 (-1.86%) | 14,389 |
22 Nov 2023 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.08 (-1.83%) | 13,475 |
21 Nov 2023 | INR | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 28,738 |
20 Nov 2023 | INR | 4.4 | 4.45 | 4.37 | 4.45 | 4.45 | 0.0 (0.0%) | 32,992 |
17 Nov 2023 | INR | 4.5 | 4.53 | 4.45 | 4.45 | 4.45 | -0.03 (-0.67%) | 34,611 |
16 Nov 2023 | INR | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -0.07 (-1.54%) | 46,758 |
15 Nov 2023 | INR | 4.51 | 4.6 | 4.51 | 4.55 | 4.55 | -0.05 (-1.09%) | 15,741 |
13 Nov 2023 | INR | 4.7 | 4.75 | 4.57 | 4.6 | 4.6 | +0.03 (+0.66%) | 28,128 |
10 Nov 2023 | INR | 4.66 | 4.75 | 4.57 | 4.57 | 4.57 | -0.09 (-1.93%) | 16,214 |
9 Nov 2023 | INR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.09 (-1.89%) | 12,189 |
8 Nov 2023 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.09 (-1.86%) | 4,233 |
7 Nov 2023 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.09 (-1.83%) | 26,092 |
6 Nov 2023 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.1 (-1.99%) | 81,932 |
3 Nov 2023 | INR | 5.15 | 5.5 | 5 | 5.03 | 5.03 | -0.23 (-4.37%) | 61,478 |
2 Nov 2023 | INR | 5.3 | 5.32 | 5.05 | 5.26 | 5.26 | +0.19 (+3.75%) | 133,141 |
1 Nov 2023 | INR | 5.09 | 5.15 | 4.8 | 5.07 | 5.07 | +0.05 (+1.00%) | 76,771 |
31 Oct 2023 | INR | 5.11 | 5.24 | 4.78 | 5.02 | 5.02 | 0.0 (0.0%) | 119,011 |
30 Oct 2023 | INR | 4.79 | 5.02 | 4.57 | 5.02 | 5.02 | +0.23 (+4.80%) | 208,149 |
27 Oct 2023 | INR | 4.35 | 4.79 | 4.35 | 4.79 | 4.79 | +0.22 (+4.81%) | 215,083 |
26 Oct 2023 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 41,473 |
25 Oct 2023 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.25 (-4.94%) | 4,026 |
23 Oct 2023 | INR | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.26 (-4.89%) | 2,445 |
20 Oct 2023 | INR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.28 (-5%) | 11,069 |
19 Oct 2023 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 22,099 |
18 Oct 2023 | INR | 6.51 | 6.51 | 5.89 | 5.89 | 5.89 | -0.31 (-5.00%) | 485,405 |
17 Oct 2023 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.29 (+4.91%) | 129,245 |