Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 113.6 | 114.8 | 110.4 | 112.85 | 112.85 | -0.75 (-0.66%) | 41,422 |
29 Nov 2023 | INR | 116 | 117 | 113.3 | 113.6 | 113.6 | -3.2 (-2.74%) | 101,789 |
28 Nov 2023 | INR | 110.65 | 117.5 | 110.05 | 116.8 | 116.8 | +7.75 (+7.11%) | 99,925 |
24 Nov 2023 | INR | 113.9 | 113.9 | 107.8 | 109.05 | 109.05 | -3.05 (-2.72%) | 41,769 |
23 Nov 2023 | INR | 112.05 | 114.05 | 111.75 | 112.1 | 112.1 | +0.3 (+0.27%) | 45,431 |
22 Nov 2023 | INR | 115.85 | 115.85 | 110.65 | 111.8 | 111.8 | -2.35 (-2.06%) | 100,760 |
21 Nov 2023 | INR | 117.75 | 118.95 | 112.8 | 114.15 | 114.15 | -3.6 (-3.06%) | 186,873 |
20 Nov 2023 | INR | 115.9 | 119.9 | 114.7 | 117.75 | 117.75 | +3.55 (+3.11%) | 331,053 |
17 Nov 2023 | INR | 109.5 | 114.95 | 109.2 | 114.2 | 114.2 | +4.7 (+4.29%) | 218,181 |
16 Nov 2023 | INR | 105 | 110 | 105 | 109.5 | 109.5 | +2.75 (+2.58%) | 117,855 |
15 Nov 2023 | INR | 106.6 | 107.85 | 105.65 | 106.75 | 106.75 | +1.7 (+1.62%) | 120,515 |
13 Nov 2023 | INR | 101.2 | 107.45 | 101.2 | 105.05 | 105.05 | +4.3 (+4.27%) | 87,845 |
10 Nov 2023 | INR | 96.5 | 103.7 | 96.5 | 100.75 | 100.75 | +1.1 (+1.10%) | 89,849 |
9 Nov 2023 | INR | 100.95 | 104.5 | 96.8 | 99.65 | 99.65 | -1.05 (-1.04%) | 171,519 |
8 Nov 2023 | INR | 101.1 | 102.7 | 99.85 | 100.7 | 100.7 | -0.95 (-0.93%) | 47,925 |
7 Nov 2023 | INR | 104 | 105 | 101.2 | 101.65 | 101.65 | -0.6 (-0.59%) | 89,192 |
6 Nov 2023 | INR | 103.85 | 104.7 | 101.6 | 102.25 | 102.25 | -0.2 (-0.20%) | 407,939 |
3 Nov 2023 | INR | 102.35 | 104 | 99.55 | 102.45 | 102.45 | +1.45 (+1.44%) | 1,084,980 |
2 Nov 2023 | INR | 100.65 | 102.15 | 99.4 | 101 | 101 | +0.45 (+0.45%) | 28,906 |
1 Nov 2023 | INR | 102.2 | 103.9 | 100.3 | 100.55 | 100.55 | -1.58 (-1.55%) | 755,817 |
31 Oct 2023 | INR | 98.61 | 104.85 | 98.02 | 102.13 | 102.13 | +5.45 (+5.64%) | 205,706 |
30 Oct 2023 | INR | 93.6 | 97.64 | 92.98 | 96.68 | 96.68 | +2.84 (+3.03%) | 69,294 |
27 Oct 2023 | INR | 93.49 | 96.02 | 92.54 | 93.84 | 93.84 | +1.45 (+1.57%) | 68,431 |
26 Oct 2023 | INR | 90.82 | 94.19 | 87.42 | 92.39 | 92.39 | +0.01 (+0.01%) | 183,766 |
25 Oct 2023 | INR | 93.92 | 95.51 | 88.61 | 92.38 | 92.38 | -0.34 (-0.37%) | 99,388 |
23 Oct 2023 | INR | 99.79 | 99.9 | 91.92 | 92.72 | 92.72 | -6.29 (-6.35%) | 216,156 |
20 Oct 2023 | INR | 98.51 | 103.58 | 97.4 | 99.01 | 99.01 | +0.33 (+0.33%) | 344,155 |
19 Oct 2023 | INR | 92.01 | 103 | 91.09 | 98.68 | 98.68 | +6.68 (+7.26%) | 1,006,957 |
18 Oct 2023 | INR | 90.05 | 93.9 | 87.99 | 92 | 92 | +2.92 (+3.28%) | 140,600 |
17 Oct 2023 | INR | 93.48 | 93.48 | 86.52 | 89.08 | 89.08 | -2.55 (-2.78%) | 129,459 |