Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 38.68 | 39.1 | 37.9 | 38.29 | 38.29 | -0.27 (-0.70%) | 8,371,957 |
29 Nov 2023 | INR | 39.39 | 39.39 | 38.5 | 38.56 | 38.56 | -0.54 (-1.38%) | 1,893,469 |
28 Nov 2023 | INR | 39.09 | 39.28 | 38.75 | 39.1 | 39.1 | +0.35 (+0.90%) | 1,774,542 |
24 Nov 2023 | INR | 38.7 | 38.95 | 38.5 | 38.75 | 38.75 | +0.18 (+0.47%) | 1,622,744 |
23 Nov 2023 | INR | 39.19 | 39.27 | 38.45 | 38.57 | 38.57 | -0.24 (-0.62%) | 2,324,936 |
22 Nov 2023 | INR | 39.59 | 39.77 | 38.55 | 38.81 | 38.81 | -0.77 (-1.95%) | 5,003,265 |
21 Nov 2023 | INR | 40.18 | 40.33 | 39.45 | 39.58 | 39.58 | -0.28 (-0.70%) | 3,501,778 |
20 Nov 2023 | INR | 41.25 | 41.29 | 39.7 | 39.86 | 39.86 | -1.2 (-2.92%) | 3,407,825 |
17 Nov 2023 | INR | 41.41 | 41.64 | 41 | 41.06 | 41.06 | -0.54 (-1.30%) | 1,484,668 |
16 Nov 2023 | INR | 41.95 | 42.04 | 41.5 | 41.6 | 41.6 | -0.36 (-0.86%) | 650,079 |
15 Nov 2023 | INR | 42.1 | 42.8 | 41.75 | 41.96 | 41.96 | +0.46 (+1.11%) | 1,744,744 |
13 Nov 2023 | INR | 41.85 | 42.17 | 41.2 | 41.5 | 41.5 | -0.59 (-1.40%) | 1,187,987 |
10 Nov 2023 | INR | 41.93 | 42.56 | 41.41 | 42.09 | 42.09 | +0.35 (+0.84%) | 1,634,074 |
9 Nov 2023 | INR | 43.28 | 43.72 | 41.56 | 41.74 | 41.74 | -1.02 (-2.39%) | 2,602,903 |
8 Nov 2023 | INR | 44.51 | 46.86 | 42.31 | 42.76 | 42.76 | -1.42 (-3.21%) | 13,327,549 |
7 Nov 2023 | INR | 43 | 44.4 | 42.75 | 44.18 | 44.18 | +1.22 (+2.84%) | 3,730,559 |
6 Nov 2023 | INR | 42.52 | 43.31 | 42.52 | 42.96 | 42.96 | +0.47 (+1.11%) | 475,515 |
3 Nov 2023 | INR | 42.25 | 43.3 | 42.01 | 42.49 | 42.49 | +0.36 (+0.85%) | 3,492,750 |
2 Nov 2023 | INR | 40.95 | 42.5 | 40.9 | 42.13 | 42.13 | +1.28 (+3.13%) | 3,250,299 |
1 Nov 2023 | INR | 39.51 | 41.06 | 39.39 | 40.85 | 40.85 | +1.25 (+3.16%) | 1,795,667 |
31 Oct 2023 | INR | 39.74 | 39.99 | 39.5 | 39.6 | 39.6 | +0.06 (+0.15%) | 242,336 |
30 Oct 2023 | INR | 39.84 | 40.29 | 39.5 | 39.54 | 39.54 | -0.3 (-0.75%) | 622,594 |
27 Oct 2023 | INR | 38.91 | 39.95 | 38.74 | 39.84 | 39.84 | +1.49 (+3.89%) | 1,506,961 |
26 Oct 2023 | INR | 38.14 | 38.65 | 37.01 | 38.35 | 38.35 | +0.02 (+0.05%) | 2,552,676 |
25 Oct 2023 | INR | 39.5 | 40.5 | 37.99 | 38.33 | 38.33 | -0.66 (-1.69%) | 1,225,617 |
23 Oct 2023 | INR | 40.59 | 40.59 | 38.3 | 38.99 | 38.99 | -1.14 (-2.84%) | 2,900,866 |
20 Oct 2023 | INR | 41.19 | 41.36 | 40 | 40.13 | 40.13 | -0.93 (-2.26%) | 1,319,284 |
19 Oct 2023 | INR | 41.42 | 41.65 | 40.9 | 41.06 | 41.06 | -0.62 (-1.49%) | 1,179,813 |
18 Oct 2023 | INR | 42.35 | 42.69 | 41.57 | 41.68 | 41.68 | -0.34 (-0.81%) | 6,249,912 |
17 Oct 2023 | INR | 42.9 | 43.17 | 41.77 | 42.02 | 42.02 | -0.56 (-1.32%) | 1,219,725 |