Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 80.03 | 82.05 | 78.5 | 79.48 | 79.48 | -0.55 (-0.69%) | 98,671 |
29 Nov 2023 | INR | 81.31 | 82.6 | 79.75 | 80.03 | 80.03 | -1.01 (-1.25%) | 39,805 |
28 Nov 2023 | INR | 78 | 83.35 | 77.8 | 81.04 | 81.04 | +3.32 (+4.27%) | 307,889 |
24 Nov 2023 | INR | 77.99 | 78.5 | 77.09 | 77.72 | 77.72 | +0.49 (+0.63%) | 34,643 |
23 Nov 2023 | INR | 77 | 78.95 | 77 | 77.23 | 77.23 | +0.61 (+0.80%) | 8,782 |
22 Nov 2023 | INR | 77.37 | 78.07 | 76.4 | 76.62 | 76.62 | -1.15 (-1.48%) | 17,274 |
21 Nov 2023 | INR | 78.35 | 78.35 | 77.35 | 77.77 | 77.77 | +0.57 (+0.74%) | 9,857 |
20 Nov 2023 | INR | 79.5 | 79.65 | 76.65 | 77.2 | 77.2 | -1.67 (-2.12%) | 47,865 |
17 Nov 2023 | INR | 77.71 | 79.3 | 77.71 | 78.87 | 78.87 | +0.98 (+1.26%) | 79,665 |
16 Nov 2023 | INR | 78.8 | 78.8 | 77.09 | 77.89 | 77.89 | +0.45 (+0.58%) | 23,061 |
15 Nov 2023 | INR | 77.99 | 78.5 | 77.23 | 77.44 | 77.44 | +0.59 (+0.77%) | 42,103 |
13 Nov 2023 | INR | 76 | 77.1 | 75.84 | 76.85 | 76.85 | +0.01 (+0.01%) | 34,530 |
10 Nov 2023 | INR | 76.4 | 77.75 | 76.14 | 76.84 | 76.84 | -0.08 (-0.10%) | 13,652 |
9 Nov 2023 | INR | 78.99 | 78.99 | 76.78 | 76.92 | 76.92 | -1.34 (-1.71%) | 45,847 |
8 Nov 2023 | INR | 79.24 | 79.25 | 77.2 | 78.26 | 78.26 | +1.39 (+1.81%) | 53,703 |
7 Nov 2023 | INR | 78 | 78.44 | 76.75 | 76.87 | 76.87 | -1.09 (-1.40%) | 16,238 |
6 Nov 2023 | INR | 78.99 | 79.85 | 77.7 | 77.96 | 77.96 | -1.47 (-1.85%) | 49,361 |
3 Nov 2023 | INR | 80.99 | 80.99 | 78.08 | 79.43 | 79.43 | +1.23 (+1.57%) | 27,285 |
2 Nov 2023 | INR | 78.71 | 79.86 | 77.4 | 78.2 | 78.2 | +0.32 (+0.41%) | 24,250 |
1 Nov 2023 | INR | 81.68 | 81.69 | 77.65 | 77.88 | 77.88 | -2.45 (-3.05%) | 25,769 |
31 Oct 2023 | INR | 77.36 | 81.75 | 77.35 | 80.33 | 80.33 | +3.46 (+4.50%) | 160,838 |
30 Oct 2023 | INR | 76.86 | 78.45 | 75.4 | 76.87 | 76.87 | 0.0 (0.0%) | 62,932 |
27 Oct 2023 | INR | 75.21 | 78.05 | 75.21 | 76.87 | 76.87 | +1.83 (+2.44%) | 34,616 |
26 Oct 2023 | INR | 74.55 | 75.8 | 72.25 | 75.04 | 75.04 | -0.67 (-0.88%) | 137,212 |
25 Oct 2023 | INR | 76.46 | 77 | 72.65 | 75.71 | 75.71 | +0.75 (+1.00%) | 48,664 |
23 Oct 2023 | INR | 82.79 | 84.11 | 74.46 | 74.96 | 74.96 | -7.55 (-9.15%) | 178,167 |
20 Oct 2023 | INR | 84.61 | 85.3 | 81.76 | 82.51 | 82.51 | -2.56 (-3.01%) | 114,875 |
19 Oct 2023 | INR | 82 | 87.2 | 81.35 | 85.07 | 85.07 | +2.87 (+3.49%) | 267,290 |
18 Oct 2023 | INR | 86.39 | 86.66 | 81.7 | 82.2 | 82.2 | -2.77 (-3.26%) | 179,904 |
17 Oct 2023 | INR | 82.89 | 87.4 | 80.1 | 84.97 | 84.97 | +3.3 (+4.04%) | 632,539 |