Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 54.75 | 56.4 | 52.7 | 53.31 | 53.31 | -2.13 (-3.84%) | 27,865 |
29 Nov 2023 | INR | 54.69 | 55.81 | 51.51 | 55.44 | 55.44 | +2.28 (+4.29%) | 7,950 |
28 Nov 2023 | INR | 58.99 | 58.99 | 52.2 | 53.16 | 53.16 | -1.66 (-3.03%) | 21,205 |
24 Nov 2023 | INR | 56.05 | 59.1 | 53.95 | 54.82 | 54.82 | -1.5 (-2.66%) | 54,751 |
23 Nov 2023 | INR | 58.1 | 59.93 | 53.96 | 56.32 | 56.32 | -3.63 (-6.06%) | 92,666 |
22 Nov 2023 | INR | 69.5 | 69.5 | 59.95 | 59.95 | 59.95 | -6.66 (-10.00%) | 138,647 |
21 Nov 2023 | INR | 64.22 | 66.61 | 63.91 | 66.61 | 66.61 | +11.1 (+20.00%) | 353,809 |
20 Nov 2023 | INR | 49.99 | 55.51 | 48.65 | 55.51 | 55.51 | +9.25 (+20.00%) | 60,399 |
17 Nov 2023 | INR | 47.15 | 48.8 | 46.1 | 46.26 | 46.26 | -0.08 (-0.17%) | 28,712 |
16 Nov 2023 | INR | 45.49 | 48.45 | 43.75 | 46.34 | 46.34 | +1.92 (+4.32%) | 51,165 |
15 Nov 2023 | INR | 41.54 | 45 | 41 | 44.42 | 44.42 | +3.15 (+7.63%) | 33,940 |
13 Nov 2023 | INR | 41.34 | 41.5 | 41 | 41.27 | 41.27 | +0.51 (+1.25%) | 2,871 |
10 Nov 2023 | INR | 40.71 | 40.89 | 40.65 | 40.76 | 40.76 | -0.22 (-0.54%) | 1,353 |
9 Nov 2023 | INR | 40 | 41.76 | 40 | 40.98 | 40.98 | +0.49 (+1.21%) | 4,197 |
8 Nov 2023 | INR | 40.39 | 40.89 | 40.35 | 40.49 | 40.49 | -0.21 (-0.52%) | 1,820 |
7 Nov 2023 | INR | 40.79 | 40.89 | 39.8 | 40.7 | 40.7 | +0.71 (+1.78%) | 2,189 |
6 Nov 2023 | INR | 39.95 | 40.74 | 39.65 | 39.99 | 39.99 | +0.49 (+1.24%) | 842 |
3 Nov 2023 | INR | 39.46 | 40.05 | 39.25 | 39.5 | 39.5 | -0.65 (-1.62%) | 1,533 |
2 Nov 2023 | INR | 40.39 | 40.39 | 39.64 | 40.15 | 40.15 | +1.03 (+2.63%) | 490 |
1 Nov 2023 | INR | 39.75 | 40.7 | 39 | 39.12 | 39.12 | -0.93 (-2.32%) | 12,704 |
31 Oct 2023 | INR | 40.26 | 40.51 | 39.3 | 40.05 | 40.05 | +0.55 (+1.39%) | 7,154 |
30 Oct 2023 | INR | 39.15 | 40.9 | 39.15 | 39.5 | 39.5 | -0.44 (-1.10%) | 3,234 |
27 Oct 2023 | INR | 40.17 | 40.34 | 39.56 | 39.94 | 39.94 | +0.56 (+1.42%) | 4,388 |
26 Oct 2023 | INR | 38.99 | 39.6 | 37 | 39.38 | 39.38 | +1.29 (+3.39%) | 3,256 |
25 Oct 2023 | INR | 41.44 | 41.44 | 37.51 | 38.09 | 38.09 | -1.92 (-4.80%) | 7,876 |
23 Oct 2023 | INR | 42.01 | 43.14 | 39.49 | 40.01 | 40.01 | -1.55 (-3.73%) | 24,700 |
20 Oct 2023 | INR | 41.54 | 43.15 | 39.71 | 41.56 | 41.56 | +0.89 (+2.19%) | 55,852 |
19 Oct 2023 | INR | 41.79 | 41.8 | 40.6 | 40.67 | 40.67 | -0.55 (-1.33%) | 1,192 |
18 Oct 2023 | INR | 41.79 | 41.79 | 40.95 | 41.22 | 41.22 | +0.02 (+0.05%) | 2,663 |
17 Oct 2023 | INR | 40.5 | 41.39 | 40.5 | 41.2 | 41.2 | +0.5 (+1.23%) | 818 |