Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 5.6 | 5.65 | 5.55 | 5.65 | 5.65 | +0.25 (+4.63%) | 245,911 |
30 Nov 2023 | INR | 5.4 | 5.4 | 5.35 | 5.4 | 5.4 | +0.25 (+4.85%) | 929,896 |
29 Nov 2023 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.2 (+4.04%) | 89,459 |
28 Nov 2023 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.2 (+4.21%) | 146,697 |
24 Nov 2023 | INR | 4.6 | 4.8 | 4.55 | 4.75 | 4.75 | +0.15 (+3.26%) | 154,627 |
23 Nov 2023 | INR | 5 | 5 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 555,421 |
22 Nov 2023 | INR | 4.75 | 4.8 | 4.6 | 4.8 | 4.8 | +0.2 (+4.35%) | 255,752 |
21 Nov 2023 | INR | 4.45 | 4.6 | 4.35 | 4.6 | 4.6 | +0.2 (+4.55%) | 364,199 |
20 Nov 2023 | INR | 4.4 | 4.45 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 107,271 |
17 Nov 2023 | INR | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 44,281 |
16 Nov 2023 | INR | 4.5 | 4.5 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 107,582 |
15 Nov 2023 | INR | 4.5 | 4.55 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 56,087 |
13 Nov 2023 | INR | 4.5 | 4.55 | 4.35 | 4.45 | 4.45 | 0.0 (0.0%) | 170,116 |
12 Nov 2023 | INR | 4.55 | 4.65 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 154,480 |
10 Nov 2023 | INR | 4.2 | 4.45 | 4.2 | 4.45 | 4.45 | +0.2 (+4.71%) | 345,600 |
9 Nov 2023 | INR | 4.25 | 4.3 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 62,805 |
8 Nov 2023 | INR | 4.35 | 4.35 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 43,428 |
7 Nov 2023 | INR | 4.35 | 4.35 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 30,515 |
6 Nov 2023 | INR | 4.3 | 4.4 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 74,343 |
3 Nov 2023 | INR | 4.3 | 4.3 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 54,600 |
2 Nov 2023 | INR | 4.3 | 4.35 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 30,497 |
1 Nov 2023 | INR | 4.35 | 4.4 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 134,009 |
31 Oct 2023 | INR | 4.15 | 4.4 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 152,603 |
30 Oct 2023 | INR | 4.3 | 4.35 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 57,771 |
27 Oct 2023 | INR | 4.2 | 4.4 | 4.2 | 4.3 | 4.3 | +0.1 (+2.38%) | 77,316 |
26 Oct 2023 | INR | 4.2 | 4.2 | 4.05 | 4.2 | 4.2 | -0.05 (-1.18%) | 87,774 |
25 Oct 2023 | INR | 4.5 | 4.5 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 92,664 |
23 Oct 2023 | INR | 4.75 | 4.85 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 367,137 |
20 Oct 2023 | INR | 4.55 | 4.65 | 4.5 | 4.65 | 4.65 | +0.2 (+4.49%) | 219,319 |
19 Oct 2023 | INR | 4.35 | 4.55 | 4.25 | 4.45 | 4.45 | +0.1 (+2.30%) | 176,511 |