Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 46.95 | 47.6 | 45.3 | 46.05 | 46.05 | -0.15 (-0.32%) | 47,141 |
30 Nov 2023 | INR | 48.95 | 48.95 | 45.05 | 46.2 | 46.2 | -0.65 (-1.39%) | 42,259 |
29 Nov 2023 | INR | 48.3 | 48.5 | 46.6 | 46.85 | 46.85 | -1.45 (-3.00%) | 30,683 |
28 Nov 2023 | INR | 48.25 | 49.65 | 47.25 | 48.3 | 48.3 | +0.15 (+0.31%) | 61,204 |
24 Nov 2023 | INR | 45.9 | 48.15 | 45.35 | 48.15 | 48.15 | +2.25 (+4.90%) | 56,403 |
23 Nov 2023 | INR | 46.45 | 46.9 | 45.2 | 45.9 | 45.9 | -1.05 (-2.24%) | 29,968 |
22 Nov 2023 | INR | 50.7 | 50.7 | 46.95 | 46.95 | 46.95 | -2.45 (-4.96%) | 68,240 |
21 Nov 2023 | INR | 51.75 | 51.75 | 49.1 | 49.4 | 49.4 | -1.9 (-3.70%) | 59,067 |
20 Nov 2023 | INR | 49.7 | 52 | 49.7 | 51.3 | 51.3 | +0.15 (+0.29%) | 64,313 |
17 Nov 2023 | INR | 49.5 | 51.95 | 49.1 | 51.15 | 51.15 | +1 (+1.99%) | 69,626 |
16 Nov 2023 | INR | 49.8 | 51.3 | 49 | 50.15 | 50.15 | +0.4 (+0.80%) | 97,334 |
15 Nov 2023 | INR | 47.6 | 49.95 | 47.6 | 49.75 | 49.75 | +2.15 (+4.52%) | 171,855 |
13 Nov 2023 | INR | 47.5 | 49.8 | 47 | 47.6 | 47.6 | +1.85 (+4.04%) | 58,779 |
10 Nov 2023 | INR | 45.7 | 46.65 | 44.6 | 45.75 | 45.75 | +0.05 (+0.11%) | 37,187 |
9 Nov 2023 | INR | 46.7 | 46.7 | 45 | 45.7 | 45.7 | -0.45 (-0.98%) | 19,714 |
8 Nov 2023 | INR | 45.5 | 47.85 | 45.05 | 46.15 | 46.15 | -0.5 (-1.07%) | 55,431 |
7 Nov 2023 | INR | 45.35 | 47.5 | 45.35 | 46.65 | 46.65 | +1.3 (+2.87%) | 62,371 |
6 Nov 2023 | INR | 45.45 | 46.4 | 44.3 | 45.35 | 45.35 | +1.05 (+2.37%) | 89,356 |
3 Nov 2023 | INR | 43.6 | 45 | 41.2 | 44.3 | 44.3 | +1.3 (+3.02%) | 110,005 |
2 Nov 2023 | INR | 42.9 | 44.35 | 42 | 43 | 43 | +0.75 (+1.78%) | 35,806 |
1 Nov 2023 | INR | 42.9 | 44 | 41.35 | 42.25 | 42.25 | -0.65 (-1.52%) | 43,591 |
31 Oct 2023 | INR | 43 | 43.6 | 40 | 42.9 | 42.9 | +1.35 (+3.25%) | 63,887 |
30 Oct 2023 | INR | 44.5 | 44.5 | 41.1 | 41.55 | 41.55 | -1.7 (-3.93%) | 48,843 |
27 Oct 2023 | INR | 41.9 | 43.3 | 41.4 | 43.25 | 43.25 | +2 (+4.85%) | 83,900 |
26 Oct 2023 | INR | 39.95 | 41.45 | 37.55 | 41.25 | 41.25 | +1.75 (+4.43%) | 99,102 |
25 Oct 2023 | INR | 42.65 | 43.4 | 39.5 | 39.5 | 39.5 | -2.05 (-4.93%) | 90,212 |
23 Oct 2023 | INR | 42 | 42.95 | 40.7 | 41.55 | 41.55 | +0.6 (+1.47%) | 108,213 |
20 Oct 2023 | INR | 40.5 | 42 | 39.85 | 40.95 | 40.95 | +0.45 (+1.11%) | 51,596 |
19 Oct 2023 | INR | 41.95 | 41.95 | 39.85 | 40.5 | 40.5 | -1.45 (-3.46%) | 111,430 |
18 Oct 2023 | INR | 43.95 | 44.5 | 41.75 | 41.95 | 41.95 | -2 (-4.55%) | 90,751 |