Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 8.3 | 8.4 | 8.15 | 8.35 | 8.35 | +0.2 (+2.45%) | 3,413,745 |
29 Nov 2023 | INR | 8.3 | 8.5 | 8 | 8.15 | 8.15 | -0.15 (-1.81%) | 7,440,874 |
28 Nov 2023 | INR | 8.75 | 8.75 | 8.2 | 8.3 | 8.3 | -0.25 (-2.92%) | 1,222,755 |
24 Nov 2023 | INR | 8.9 | 8.95 | 8.4 | 8.55 | 8.55 | -0.3 (-3.39%) | 975,502 |
23 Nov 2023 | INR | 8.8 | 8.95 | 8.45 | 8.85 | 8.85 | +0.1 (+1.14%) | 516,464 |
22 Nov 2023 | INR | 8.85 | 9.05 | 8.65 | 8.75 | 8.75 | -0.1 (-1.13%) | 856,478 |
21 Nov 2023 | INR | 9.2 | 9.25 | 8.55 | 8.85 | 8.85 | -0.15 (-1.67%) | 1,141,761 |
20 Nov 2023 | INR | 9.5 | 9.55 | 9 | 9 | 9 | -0.45 (-4.76%) | 1,322,550 |
17 Nov 2023 | INR | 9.4 | 9.5 | 9.3 | 9.45 | 9.45 | 0.0 (0.0%) | 240,251 |
16 Nov 2023 | INR | 9.55 | 9.55 | 9.3 | 9.45 | 9.45 | -0.1 (-1.05%) | 267,905 |
15 Nov 2023 | INR | 9.55 | 9.7 | 9.25 | 9.55 | 9.55 | 0.0 (0.0%) | 378,332 |
13 Nov 2023 | INR | 9.6 | 9.6 | 9.45 | 9.55 | 9.55 | +0.05 (+0.53%) | 194,163 |
10 Nov 2023 | INR | 9.5 | 9.55 | 9.4 | 9.5 | 9.5 | -0.05 (-0.52%) | 193,027 |
9 Nov 2023 | INR | 9.65 | 9.65 | 9.45 | 9.55 | 9.55 | 0.0 (0.0%) | 238,746 |
8 Nov 2023 | INR | 9.45 | 9.65 | 9.35 | 9.55 | 9.55 | +0.15 (+1.60%) | 251,669 |
7 Nov 2023 | INR | 9.5 | 9.5 | 9.3 | 9.4 | 9.4 | -0.1 (-1.05%) | 347,292 |
6 Nov 2023 | INR | 9.55 | 9.55 | 9.3 | 9.5 | 9.5 | 0.0 (0.0%) | 258,684 |
3 Nov 2023 | INR | 9.6 | 9.6 | 9.4 | 9.5 | 9.5 | +0.1 (+1.06%) | 139,062 |
2 Nov 2023 | INR | 9.6 | 9.75 | 9.35 | 9.4 | 9.4 | -0.2 (-2.08%) | 334,149 |
1 Nov 2023 | INR | 9.65 | 9.8 | 9.55 | 9.6 | 9.6 | -0.05 (-0.52%) | 115,596 |
31 Oct 2023 | INR | 9.4 | 9.75 | 9.4 | 9.65 | 9.65 | +0.15 (+1.58%) | 217,847 |
30 Oct 2023 | INR | 9.5 | 9.95 | 9.4 | 9.5 | 9.5 | -0.3 (-3.06%) | 213,010 |
27 Oct 2023 | INR | 9.35 | 9.8 | 9.3 | 9.8 | 9.8 | +0.45 (+4.81%) | 2,269,972 |
26 Oct 2023 | INR | 9.25 | 9.4 | 9 | 9.35 | 9.35 | +0.15 (+1.63%) | 188,559 |
25 Oct 2023 | INR | 9.65 | 9.65 | 9 | 9.2 | 9.2 | -0.25 (-2.65%) | 377,028 |
23 Oct 2023 | INR | 9.75 | 9.85 | 9.35 | 9.45 | 9.45 | -0.3 (-3.08%) | 272,141 |
20 Oct 2023 | INR | 9.85 | 9.85 | 9.7 | 9.75 | 9.75 | -0.05 (-0.51%) | 185,910 |
19 Oct 2023 | INR | 9.7 | 9.9 | 9.65 | 9.8 | 9.8 | -0.05 (-0.51%) | 265,163 |
18 Oct 2023 | INR | 10 | 10 | 9.6 | 9.85 | 9.85 | -0.05 (-0.51%) | 285,446 |
17 Oct 2023 | INR | 10.1 | 10.1 | 9.8 | 9.9 | 9.9 | -0.05 (-0.50%) | 484,083 |