Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 19.01 | 19.01 | 18.37 | 18.52 | 18.52 | -1.67 (-8.27%) | 24,000 |
29 Nov 2023 | INR | 19.99 | 20.9 | 18.72 | 20.19 | 20.19 | +0.44 (+2.23%) | 56,000 |
28 Nov 2023 | INR | 18.62 | 20.01 | 18.02 | 19.75 | 19.75 | +0.52 (+2.70%) | 656,000 |
24 Nov 2023 | INR | 19 | 19.26 | 19 | 19.23 | 19.23 | +0.13 (+0.68%) | 22,000 |
23 Nov 2023 | INR | 21.9 | 21.9 | 18.35 | 19.1 | 19.1 | +0.84 (+4.60%) | 252,000 |
22 Nov 2023 | INR | 19.56 | 20 | 18 | 18.26 | 18.26 | -0.25 (-1.35%) | 44,000 |
21 Nov 2023 | INR | 18.01 | 20 | 18 | 18.51 | 18.51 | -0.49 (-2.58%) | 90,000 |
20 Nov 2023 | INR | 20.3 | 20.85 | 18.91 | 19 | 19 | -2.07 (-9.82%) | 162,000 |
17 Nov 2023 | INR | 21.73 | 22.5 | 20.78 | 21.07 | 21.07 | -1.43 (-6.36%) | 78,000 |
16 Nov 2023 | INR | 20.62 | 23.4 | 20.36 | 22.5 | 22.5 | +1.36 (+6.43%) | 82,000 |
15 Nov 2023 | INR | 21.75 | 21.75 | 20.5 | 21.14 | 21.14 | -0.71 (-3.25%) | 26,000 |
13 Nov 2023 | INR | 21.01 | 21.85 | 20.42 | 21.85 | 21.85 | -0.84 (-3.70%) | 38,000 |
10 Nov 2023 | INR | 23.3 | 23.3 | 22.69 | 22.69 | 22.69 | -0.31 (-1.35%) | 4,000 |
9 Nov 2023 | INR | 22.5 | 23 | 21 | 23 | 23 | -0.35 (-1.50%) | 16,000 |
8 Nov 2023 | INR | 22.5 | 23.4 | 22.1 | 23.35 | 23.35 | +0.22 (+0.95%) | 26,000 |
7 Nov 2023 | INR | 23.89 | 23.89 | 22 | 23.13 | 23.13 | +0.13 (+0.57%) | 8,000 |
6 Nov 2023 | INR | 21 | 23.5 | 21 | 23 | 23 | +2.23 (+10.74%) | 58,000 |
3 Nov 2023 | INR | 21.5 | 21.5 | 20.75 | 20.77 | 20.77 | -0.69 (-3.22%) | 18,000 |
2 Nov 2023 | INR | 20 | 21.5 | 19.34 | 21.46 | 21.46 | -0.31 (-1.42%) | 34,000 |
1 Nov 2023 | INR | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.03 (-0.14%) | 2,000 |
31 Oct 2023 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
30 Oct 2023 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
27 Oct 2023 | INR | 21.99 | 21.99 | 21.8 | 21.8 | 21.8 | +1.91 (+9.60%) | 6,000 |
26 Oct 2023 | INR | 20.65 | 20.65 | 19.89 | 19.89 | 19.89 | -1.11 (-5.29%) | 6,000 |
25 Oct 2023 | INR | 23.05 | 24 | 19.85 | 21 | 21 | -0.35 (-1.64%) | 44,000 |
23 Oct 2023 | INR | 22.1 | 22.1 | 19.75 | 21.35 | 21.35 | -0.8 (-3.61%) | 6,000 |
20 Oct 2023 | INR | 23.75 | 23.75 | 22.15 | 22.15 | 22.15 | -1.3 (-5.54%) | 10,000 |
19 Oct 2023 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | +1 (+4.45%) | 2,000 |
18 Oct 2023 | INR | 24.1 | 24.1 | 22.45 | 22.45 | 22.45 | -0.55 (-2.39%) | 22,000 |
17 Oct 2023 | INR | 24.55 | 24.9 | 23 | 23 | 23 | -1 (-4.17%) | 40,000 |