Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 11.9 | 12.65 | 11.9 | 12.65 | 12.65 | +0.55 (+4.55%) | 48,000 |
29 Nov 2023 | INR | 12.9 | 13.12 | 12.1 | 12.1 | 12.1 | -0.63 (-4.95%) | 252,000 |
28 Nov 2023 | INR | 12.97 | 12.97 | 12.5 | 12.73 | 12.73 | +0.28 (+2.25%) | 36,000 |
24 Nov 2023 | INR | 12.45 | 12.82 | 12.45 | 12.45 | 12.45 | +0.04 (+0.32%) | 18,000 |
23 Nov 2023 | INR | 12.25 | 12.82 | 12.25 | 12.41 | 12.41 | +0.15 (+1.22%) | 48,000 |
22 Nov 2023 | INR | 12.88 | 13.07 | 12.26 | 12.26 | 12.26 | -0.64 (-4.96%) | 186,000 |
21 Nov 2023 | INR | 14.2 | 14.2 | 12.9 | 12.9 | 12.9 | -0.67 (-4.94%) | 240,000 |
20 Nov 2023 | INR | 12.99 | 13.57 | 12.98 | 13.57 | 13.57 | +0.57 (+4.38%) | 21,000 |
17 Nov 2023 | INR | 13.68 | 13.68 | 13 | 13 | 13 | -0.68 (-4.97%) | 333,000 |
16 Nov 2023 | INR | 14.4 | 14.88 | 13.68 | 13.68 | 13.68 | -0.72 (-5%) | 219,000 |
15 Nov 2023 | INR | 14.5 | 14.5 | 14.4 | 14.4 | 14.4 | +0.17 (+1.19%) | 6,000 |
13 Nov 2023 | INR | 14.3 | 14.35 | 14.15 | 14.23 | 14.23 | -0.27 (-1.86%) | 24,000 |
10 Nov 2023 | INR | 14.6 | 14.6 | 14.44 | 14.5 | 14.5 | +0.02 (+0.14%) | 30,000 |
9 Nov 2023 | INR | 14.06 | 14.49 | 14.06 | 14.48 | 14.48 | +0.43 (+3.06%) | 12,000 |
8 Nov 2023 | INR | 14.7 | 14.7 | 13.59 | 14.05 | 14.05 | -0.25 (-1.75%) | 99,000 |
7 Nov 2023 | INR | 14 | 14.78 | 14 | 14.3 | 14.3 | +0.15 (+1.06%) | 18,000 |
6 Nov 2023 | INR | 14 | 14.72 | 13.75 | 14.15 | 14.15 | -0.18 (-1.26%) | 102,000 |
3 Nov 2023 | INR | 14.15 | 14.45 | 14.01 | 14.33 | 14.33 | +0.12 (+0.84%) | 21,000 |
2 Nov 2023 | INR | 14.11 | 14.44 | 14 | 14.21 | 14.21 | +0.16 (+1.14%) | 36,000 |
1 Nov 2023 | INR | 13.51 | 14.12 | 13.21 | 14.05 | 14.05 | +0.54 (+4.00%) | 54,000 |
31 Oct 2023 | INR | 14.74 | 14.74 | 13.51 | 13.51 | 13.51 | -0.71 (-4.99%) | 129,000 |
30 Oct 2023 | INR | 13.72 | 14.74 | 13.72 | 14.22 | 14.22 | -0.22 (-1.52%) | 159,000 |
27 Oct 2023 | INR | 15.7 | 15.89 | 14.44 | 14.44 | 14.44 | -0.76 (-5%) | 567,000 |
26 Oct 2023 | INR | 16 | 16 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 60,000 |
25 Oct 2023 | INR | 15.97 | 17.14 | 15.86 | 16 | 16 | -0.69 (-4.13%) | 69,000 |
23 Oct 2023 | INR | 16.85 | 16.89 | 16.69 | 16.69 | 16.69 | -0.87 (-4.95%) | 30,000 |
20 Oct 2023 | INR | 18.27 | 18.27 | 17.5 | 17.56 | 17.56 | -0.71 (-3.89%) | 24,000 |
19 Oct 2023 | INR | 19.69 | 19.69 | 18.27 | 18.27 | 18.27 | -0.96 (-4.99%) | 69,000 |
18 Oct 2023 | INR | 19.75 | 20.17 | 18.91 | 19.23 | 19.23 | -0.67 (-3.37%) | 144,000 |
17 Oct 2023 | INR | 19 | 20.2 | 18.4 | 19.9 | 19.9 | +1.45 (+7.86%) | 153,000 |