Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 8.34 | 8.34 | 7.98 | 7.99 | 7.99 | +0.01 (+0.13%) | 157,500 |
29 Nov 2023 | INR | 8.88 | 8.88 | 7.93 | 7.98 | 7.98 | +0.13 (+1.66%) | 240,000 |
28 Nov 2023 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | +0.05 (+0.64%) | 7,500 |
24 Nov 2023 | INR | 8 | 8 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 60,000 |
23 Nov 2023 | INR | 8.27 | 8.27 | 7.94 | 8 | 8 | -0.15 (-1.84%) | 97,500 |
22 Nov 2023 | INR | 8 | 8.25 | 8 | 8.15 | 8.15 | +0.23 (+2.90%) | 60,000 |
21 Nov 2023 | INR | 8.1 | 8.1 | 7.89 | 7.92 | 7.92 | -0.18 (-2.22%) | 45,000 |
20 Nov 2023 | INR | 8.29 | 8.29 | 7.64 | 8.1 | 8.1 | +0.23 (+2.92%) | 135,000 |
17 Nov 2023 | INR | 8.3 | 8.3 | 7.87 | 7.87 | 7.87 | +0.07 (+0.90%) | 90,000 |
16 Nov 2023 | INR | 8 | 8.2 | 7.75 | 7.8 | 7.8 | -0.23 (-2.86%) | 135,000 |
15 Nov 2023 | INR | 8.03 | 8.3 | 8.02 | 8.03 | 8.03 | -0.11 (-1.35%) | 82,500 |
13 Nov 2023 | INR | 8.41 | 8.52 | 8.14 | 8.14 | 8.14 | +0.04 (+0.49%) | 52,500 |
10 Nov 2023 | INR | 8.3 | 8.3 | 7.83 | 8.1 | 8.1 | +0.26 (+3.32%) | 90,000 |
9 Nov 2023 | INR | 8.05 | 8.05 | 7.65 | 7.84 | 7.84 | -0.27 (-3.33%) | 270,000 |
8 Nov 2023 | INR | 8.9 | 8.9 | 8.05 | 8.11 | 8.11 | -0.79 (-8.88%) | 232,500 |
7 Nov 2023 | INR | 9.03 | 9.03 | 8.9 | 8.9 | 8.9 | +0.27 (+3.13%) | 157,500 |
6 Nov 2023 | INR | 8.4 | 8.63 | 8.4 | 8.63 | 8.63 | +0.42 (+5.12%) | 60,000 |
3 Nov 2023 | INR | 8.02 | 8.25 | 8.02 | 8.21 | 8.21 | +0.19 (+2.37%) | 52,500 |
2 Nov 2023 | INR | 7.9 | 8.02 | 7.9 | 8.02 | 8.02 | +0.22 (+2.82%) | 120,000 |
1 Nov 2023 | INR | 8.4 | 8.4 | 7.75 | 7.8 | 7.8 | -0.49 (-5.91%) | 112,500 |
31 Oct 2023 | INR | 8.1 | 8.29 | 8.1 | 8.29 | 8.29 | +0.17 (+2.09%) | 22,500 |
30 Oct 2023 | INR | 8.1 | 8.49 | 8.1 | 8.12 | 8.12 | -0.38 (-4.47%) | 82,500 |
27 Oct 2023 | INR | 8.3 | 8.5 | 8.3 | 8.5 | 8.5 | +0.25 (+3.03%) | 105,000 |
26 Oct 2023 | INR | 7.75 | 8.3 | 7.75 | 8.25 | 8.25 | +0.15 (+1.85%) | 37,500 |
25 Oct 2023 | INR | 8.5 | 8.5 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 90,000 |
23 Oct 2023 | INR | 8.56 | 8.85 | 8.1 | 8.5 | 8.5 | -0.49 (-5.45%) | 97,500 |
20 Oct 2023 | INR | 9 | 9 | 8.99 | 8.99 | 8.99 | +0.09 (+1.01%) | 37,500 |
19 Oct 2023 | INR | 8.95 | 8.95 | 8.56 | 8.9 | 8.9 | -0.1 (-1.11%) | 22,500 |
18 Oct 2023 | INR | 9.2 | 9.2 | 8.9 | 9 | 9 | +0.05 (+0.56%) | 45,000 |
17 Oct 2023 | INR | 8.99 | 9 | 8.85 | 8.95 | 8.95 | +0.11 (+1.24%) | 187,500 |