Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 18.9 | 19.15 | 18.65 | 18.75 | 18.75 | 0.0 (0.0%) | 28,333,072 |
30 Nov 2023 | INR | 19.95 | 20 | 18.6 | 18.75 | 18.75 | -0.9 (-4.58%) | 40,792,925 |
29 Nov 2023 | INR | 19.95 | 20.35 | 19.55 | 19.65 | 19.65 | -0.2 (-1.01%) | 30,323,587 |
28 Nov 2023 | INR | 20 | 20.55 | 19.65 | 19.85 | 19.85 | -0.15 (-0.75%) | 38,718,266 |
24 Nov 2023 | INR | 20.6 | 20.6 | 19.6 | 20 | 20 | -0.4 (-1.96%) | 43,141,378 |
23 Nov 2023 | INR | 19.65 | 20.65 | 19.2 | 20.4 | 20.4 | +0.9 (+4.62%) | 106,116,177 |
22 Nov 2023 | INR | 19.1 | 20.15 | 18.9 | 19.5 | 19.5 | +0.5 (+2.63%) | 74,680,323 |
21 Nov 2023 | INR | 19.35 | 19.55 | 18.8 | 19 | 19 | -0.15 (-0.78%) | 24,410,430 |
20 Nov 2023 | INR | 19.5 | 20.1 | 18.8 | 19.15 | 19.15 | -0.2 (-1.03%) | 42,482,323 |
17 Nov 2023 | INR | 19.35 | 20.25 | 18.85 | 19.35 | 19.35 | +0.35 (+1.84%) | 135,238,722 |
16 Nov 2023 | INR | 17.75 | 19.45 | 17.7 | 19 | 19 | +1.35 (+7.65%) | 102,064,816 |
15 Nov 2023 | INR | 18.1 | 18.2 | 17.6 | 17.65 | 17.65 | -0.15 (-0.84%) | 20,594,782 |
13 Nov 2023 | INR | 17.9 | 18.1 | 17.7 | 17.8 | 17.8 | -0.05 (-0.28%) | 9,957,999 |
12 Nov 2023 | INR | 17.9 | 18 | 17.8 | 17.85 | 17.85 | 0.0 (0.0%) | 3,303,347 |
10 Nov 2023 | INR | 17.8 | 18.2 | 17.5 | 17.85 | 17.85 | +0.05 (+0.28%) | 11,194,741 |
9 Nov 2023 | INR | 18 | 18.3 | 17.7 | 17.8 | 17.8 | -0.4 (-2.20%) | 14,049,543 |
8 Nov 2023 | INR | 18 | 18.4 | 17.85 | 18.2 | 18.2 | +0.3 (+1.68%) | 16,717,222 |
7 Nov 2023 | INR | 18.35 | 18.4 | 17.75 | 17.9 | 17.9 | -0.35 (-1.92%) | 16,645,385 |
6 Nov 2023 | INR | 17.2 | 18.6 | 17.05 | 18.25 | 18.25 | +1.15 (+6.73%) | 48,094,085 |
3 Nov 2023 | INR | 16.85 | 17.4 | 16.85 | 17.1 | 17.1 | +0.35 (+2.09%) | 18,853,366 |
2 Nov 2023 | INR | 16.9 | 17.1 | 16.6 | 16.75 | 16.75 | -0.05 (-0.30%) | 12,738,631 |
1 Nov 2023 | INR | 17 | 17.25 | 16.55 | 16.8 | 16.8 | -0.15 (-0.88%) | 9,320,958 |
31 Oct 2023 | INR | 17.15 | 17.25 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 6,702,385 |
30 Oct 2023 | INR | 16.9 | 17.2 | 16.55 | 17.05 | 17.05 | +0.15 (+0.89%) | 6,990,824 |
27 Oct 2023 | INR | 16.4 | 17.5 | 16.4 | 16.9 | 16.9 | +0.55 (+3.36%) | 15,867,206 |
26 Oct 2023 | INR | 16.25 | 16.5 | 15.5 | 16.35 | 16.35 | +0.1 (+0.62%) | 12,058,605 |
25 Oct 2023 | INR | 16.7 | 17.1 | 15.9 | 16.25 | 16.25 | -0.35 (-2.11%) | 12,434,200 |
23 Oct 2023 | INR | 17.6 | 17.7 | 16.45 | 16.6 | 16.6 | -0.95 (-5.41%) | 14,073,966 |
20 Oct 2023 | INR | 17.9 | 18.25 | 17.45 | 17.55 | 17.55 | -0.35 (-1.96%) | 19,339,672 |
19 Oct 2023 | INR | 18.15 | 18.2 | 17.7 | 17.9 | 17.9 | -0.3 (-1.65%) | 13,101,078 |