Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 51 | 51.1 | 49.05 | 49.75 | 49.75 | -0.7 (-1.39%) | 115,444 |
30 Nov 2023 | INR | 51.9 | 51.9 | 48.05 | 50.45 | 50.45 | -0.85 (-1.66%) | 190,213 |
29 Nov 2023 | INR | 52.5 | 52.55 | 50.75 | 51.3 | 51.3 | -0.6 (-1.16%) | 95,577 |
28 Nov 2023 | INR | 53.9 | 53.9 | 50.9 | 51.9 | 51.9 | -1.45 (-2.72%) | 225,526 |
24 Nov 2023 | INR | 53 | 54.8 | 51.9 | 53.35 | 53.35 | +0.75 (+1.43%) | 454,129 |
23 Nov 2023 | INR | 52.3 | 53.95 | 52 | 52.6 | 52.6 | +0.75 (+1.45%) | 332,902 |
22 Nov 2023 | INR | 50.2 | 53.65 | 49.55 | 51.85 | 51.85 | +1.65 (+3.29%) | 721,867 |
21 Nov 2023 | INR | 51 | 52.2 | 49.9 | 50.2 | 50.2 | -1.05 (-2.05%) | 153,239 |
20 Nov 2023 | INR | 52.4 | 52.85 | 51.1 | 51.25 | 51.25 | -0.45 (-0.87%) | 191,281 |
17 Nov 2023 | INR | 49.6 | 52.2 | 49.2 | 51.7 | 51.7 | +2.1 (+4.23%) | 797,785 |
16 Nov 2023 | INR | 45.75 | 50.2 | 44.6 | 49.6 | 49.6 | +4.55 (+10.10%) | 655,976 |
15 Nov 2023 | INR | 45.9 | 46.4 | 44.1 | 45.05 | 45.05 | -0.05 (-0.11%) | 94,260 |
13 Nov 2023 | INR | 45.4 | 45.8 | 44.5 | 45.1 | 45.1 | +0.65 (+1.46%) | 26,918 |
10 Nov 2023 | INR | 44.85 | 45.25 | 43.85 | 44.45 | 44.45 | +0.1 (+0.23%) | 45,057 |
9 Nov 2023 | INR | 46.2 | 46.2 | 44 | 44.35 | 44.35 | -0.95 (-2.10%) | 57,946 |
8 Nov 2023 | INR | 46.2 | 46.35 | 45.05 | 45.3 | 45.3 | +0.05 (+0.11%) | 33,172 |
7 Nov 2023 | INR | 46.6 | 46.6 | 44.4 | 45.25 | 45.25 | -1.05 (-2.27%) | 39,016 |
6 Nov 2023 | INR | 46.05 | 47.05 | 46.05 | 46.3 | 46.3 | +0.2 (+0.43%) | 45,356 |
3 Nov 2023 | INR | 44.45 | 46.95 | 44.15 | 46.1 | 46.1 | +2.65 (+6.10%) | 113,972 |
2 Nov 2023 | INR | 44.55 | 44.55 | 43.3 | 43.45 | 43.45 | +0.15 (+0.35%) | 22,316 |
1 Nov 2023 | INR | 43.95 | 44.05 | 43.1 | 43.3 | 43.3 | -0.25 (-0.57%) | 34,534 |
31 Oct 2023 | INR | 43.3 | 44.35 | 43.3 | 43.55 | 43.55 | 0.0 (0.0%) | 41,792 |
30 Oct 2023 | INR | 45 | 45.3 | 43.1 | 43.55 | 43.55 | -0.5 (-1.14%) | 45,127 |
27 Oct 2023 | INR | 42.85 | 44.45 | 42.85 | 44.05 | 44.05 | +1.05 (+2.44%) | 33,475 |
26 Oct 2023 | INR | 43.75 | 43.85 | 41.85 | 43 | 43 | -0.9 (-2.05%) | 108,548 |
25 Oct 2023 | INR | 45.4 | 45.95 | 42.7 | 43.9 | 43.9 | -0.6 (-1.35%) | 40,725 |
23 Oct 2023 | INR | 46.35 | 47 | 44.15 | 44.5 | 44.5 | -2.35 (-5.02%) | 79,006 |
20 Oct 2023 | INR | 46.45 | 48 | 46.45 | 46.85 | 46.85 | +0.3 (+0.64%) | 63,306 |
19 Oct 2023 | INR | 47 | 47.75 | 46.3 | 46.55 | 46.55 | -0.6 (-1.27%) | 63,021 |
18 Oct 2023 | INR | 47.7 | 48.55 | 47 | 47.15 | 47.15 | -0.55 (-1.15%) | 51,427 |