Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 74.92 | 76.85 | 74.4 | 75.32 | 75.32 | -0.88 (-1.15%) | 14,521 |
29 Nov 2023 | INR | 75 | 77.34 | 75 | 76.2 | 76.2 | +1.31 (+1.75%) | 3,395 |
28 Nov 2023 | INR | 76.3 | 77.7 | 74.4 | 74.89 | 74.89 | -1.36 (-1.78%) | 30,748 |
24 Nov 2023 | INR | 79.16 | 79.16 | 75.95 | 76.25 | 76.25 | -1.36 (-1.75%) | 3,188 |
23 Nov 2023 | INR | 78 | 79.95 | 76.95 | 77.61 | 77.61 | +0.56 (+0.73%) | 19,820 |
22 Nov 2023 | INR | 78.91 | 79.65 | 75.75 | 77.05 | 77.05 | -1.62 (-2.06%) | 6,912 |
21 Nov 2023 | INR | 81.89 | 81.89 | 78.53 | 78.67 | 78.67 | -0.1 (-0.13%) | 35,835 |
20 Nov 2023 | INR | 76.99 | 81.2 | 74.64 | 78.77 | 78.77 | +4.11 (+5.50%) | 138,910 |
17 Nov 2023 | INR | 70.85 | 76.08 | 70.85 | 74.66 | 74.66 | +2.13 (+2.94%) | 28,516 |
16 Nov 2023 | INR | 62.85 | 74.26 | 62.85 | 72.53 | 72.53 | +8.4 (+13.10%) | 81,425 |
15 Nov 2023 | INR | 65.33 | 65.98 | 63.15 | 64.13 | 64.13 | -0.98 (-1.51%) | 11,842 |
13 Nov 2023 | INR | 67.17 | 67.17 | 64.93 | 65.11 | 65.11 | +0.8 (+1.24%) | 6,498 |
10 Nov 2023 | INR | 65.93 | 65.93 | 63.4 | 64.31 | 64.31 | -0.69 (-1.06%) | 5,369 |
9 Nov 2023 | INR | 65.59 | 66.5 | 63.4 | 65 | 65 | +0.7 (+1.09%) | 4,310 |
8 Nov 2023 | INR | 64.3 | 64.84 | 63.7 | 64.3 | 64.3 | +0.72 (+1.13%) | 2,036 |
7 Nov 2023 | INR | 64 | 64.2 | 62.85 | 63.58 | 63.58 | +0.58 (+0.92%) | 825 |
6 Nov 2023 | INR | 62.01 | 63.78 | 62.01 | 63 | 63 | +0.23 (+0.37%) | 4,575 |
3 Nov 2023 | INR | 65 | 65 | 62 | 62.77 | 62.77 | -0.93 (-1.46%) | 19,957 |
2 Nov 2023 | INR | 66.8 | 66.8 | 62.25 | 63.7 | 63.7 | -2.52 (-3.81%) | 6,689 |
1 Nov 2023 | INR | 66.68 | 67.6 | 65.8 | 66.22 | 66.22 | +1.48 (+2.29%) | 879 |
31 Oct 2023 | INR | 69.3 | 69.3 | 63.8 | 64.74 | 64.74 | +0.25 (+0.39%) | 7,294 |
30 Oct 2023 | INR | 68.89 | 69.78 | 63.24 | 64.49 | 64.49 | +0.47 (+0.73%) | 39,354 |
27 Oct 2023 | INR | 61 | 69.66 | 61 | 64.02 | 64.02 | +5.97 (+10.28%) | 31,387 |
26 Oct 2023 | INR | 59.66 | 60.9 | 57.8 | 58.05 | 58.05 | -2.52 (-4.16%) | 1,264 |
25 Oct 2023 | INR | 63.75 | 66 | 60.35 | 60.57 | 60.57 | -1.92 (-3.07%) | 9,152 |
23 Oct 2023 | INR | 67 | 68.15 | 59.05 | 62.49 | 62.49 | -4.76 (-7.08%) | 21,484 |
20 Oct 2023 | INR | 68.06 | 69.3 | 66.98 | 67.25 | 67.25 | -0.86 (-1.26%) | 6,357 |
19 Oct 2023 | INR | 64.11 | 68.7 | 64.11 | 68.11 | 68.11 | +0.47 (+0.69%) | 2,364 |
18 Oct 2023 | INR | 71.63 | 71.63 | 67.19 | 67.64 | 67.64 | -1.17 (-1.70%) | 9,696 |
17 Oct 2023 | INR | 71 | 71.6 | 67.36 | 68.81 | 68.81 | +2.32 (+3.49%) | 32,696 |