Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 30.29 | 30.45 | 27.75 | 29.99 | 29.99 | +0.98 (+3.38%) | 119,000 |
29 Nov 2023 | INR | 27.11 | 29.01 | 26.55 | 29.01 | 29.01 | +1.38 (+4.99%) | 75,000 |
28 Nov 2023 | INR | 27.3 | 29.5 | 27.3 | 27.63 | 27.63 | -0.92 (-3.22%) | 61,000 |
24 Nov 2023 | INR | 26.8 | 28.55 | 26.25 | 28.55 | 28.55 | +1.13 (+4.12%) | 44,000 |
23 Nov 2023 | INR | 25.15 | 27.42 | 25.15 | 27.42 | 27.42 | +1.3 (+4.98%) | 78,000 |
22 Nov 2023 | INR | 26 | 26.75 | 26 | 26.12 | 26.12 | -1.09 (-4.01%) | 34,000 |
21 Nov 2023 | INR | 26.76 | 27.5 | 25.42 | 27.21 | 27.21 | +0.46 (+1.72%) | 101,000 |
20 Nov 2023 | INR | 27.7 | 27.7 | 26.41 | 26.75 | 26.75 | -0.95 (-3.43%) | 25,000 |
17 Nov 2023 | INR | 28.69 | 28.69 | 27 | 27.7 | 27.7 | +0.27 (+0.98%) | 28,000 |
16 Nov 2023 | INR | 25.96 | 27.43 | 25.96 | 27.43 | 27.43 | +1.3 (+4.98%) | 185,000 |
15 Nov 2023 | INR | 26 | 27.18 | 25.97 | 26.13 | 26.13 | -1.19 (-4.36%) | 152,000 |
13 Nov 2023 | INR | 27.4 | 27.89 | 26.15 | 27.32 | 27.32 | +1.14 (+4.35%) | 83,000 |
10 Nov 2023 | INR | 26 | 26.18 | 25.53 | 26.18 | 26.18 | -0.69 (-2.57%) | 18,000 |
9 Nov 2023 | INR | 26.18 | 28.1 | 26.16 | 26.87 | 26.87 | -0.65 (-2.36%) | 58,000 |
8 Nov 2023 | INR | 28 | 28 | 27.52 | 27.52 | 27.52 | -1.44 (-4.97%) | 32,000 |
7 Nov 2023 | INR | 30 | 30 | 28.96 | 28.96 | 28.96 | -1.52 (-4.99%) | 30,000 |
6 Nov 2023 | INR | 32.2 | 32.22 | 29.16 | 30.48 | 30.48 | -0.21 (-0.68%) | 171,000 |
3 Nov 2023 | INR | 30.5 | 30.69 | 30.5 | 30.69 | 30.69 | +1.46 (+4.99%) | 39,000 |
2 Nov 2023 | INR | 27.84 | 29.23 | 26.8 | 29.23 | 29.23 | +1.39 (+4.99%) | 131,000 |
1 Nov 2023 | INR | 25.2 | 27.84 | 25.2 | 27.84 | 27.84 | +1.32 (+4.98%) | 433,000 |
31 Oct 2023 | INR | 26.6 | 26.6 | 26.52 | 26.52 | 26.52 | -1.39 (-4.98%) | 24,000 |
30 Oct 2023 | INR | 28.5 | 28.5 | 27.91 | 27.91 | 27.91 | -1.46 (-4.97%) | 40,000 |
27 Oct 2023 | INR | 27.39 | 29.69 | 27.39 | 29.37 | 29.37 | +0.54 (+1.87%) | 168,000 |
26 Oct 2023 | INR | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.51 (-4.98%) | 9,000 |
25 Oct 2023 | INR | 30.35 | 30.99 | 30.34 | 30.34 | 30.34 | -1.59 (-4.98%) | 55,000 |
23 Oct 2023 | INR | 34.5 | 34.66 | 31.43 | 31.93 | 31.93 | -1.15 (-3.48%) | 209,000 |
20 Oct 2023 | INR | 32.49 | 33.08 | 31.52 | 33.08 | 33.08 | +1.57 (+4.98%) | 366,000 |
19 Oct 2023 | INR | 30.1 | 31.51 | 28.56 | 31.51 | 31.51 | +1.5 (+5.00%) | 157,000 |
18 Oct 2023 | INR | 30.49 | 30.49 | 29 | 30.01 | 30.01 | +0.77 (+2.63%) | 96,000 |
17 Oct 2023 | INR | 28 | 29.25 | 26.47 | 29.24 | 29.24 | +1.38 (+4.95%) | 333,000 |