Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 2 | 2.03 | 1.88 | 1.97 | 1.97 | 0.0 (0.0%) | 379,854 |
29 Nov 2023 | INR | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -0.05 (-2.48%) | 257,118 |
28 Nov 2023 | INR | 2.07 | 2.07 | 1.97 | 2.02 | 2.02 | +0.03 (+1.51%) | 274,426 |
24 Nov 2023 | INR | 1.91 | 2.05 | 1.91 | 1.99 | 1.99 | -0.02 (-1.00%) | 330,623 |
23 Nov 2023 | INR | 2.15 | 2.15 | 1.98 | 2.01 | 2.01 | -0.07 (-3.37%) | 541,196 |
22 Nov 2023 | INR | 2.08 | 2.08 | 2.03 | 2.08 | 2.08 | +0.09 (+4.52%) | 831,293 |
21 Nov 2023 | INR | 1.9 | 1.99 | 1.9 | 1.99 | 1.99 | +0.09 (+4.74%) | 619,306 |
20 Nov 2023 | INR | 1.9 | 1.96 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 955,909 |
17 Nov 2023 | INR | 2.14 | 2.14 | 2 | 2 | 2 | -0.1 (-4.76%) | 1,085,537 |
16 Nov 2023 | INR | 1.97 | 2.11 | 1.97 | 2.1 | 2.1 | +0.09 (+4.48%) | 968,099 |
15 Nov 2023 | INR | 1.97 | 2.01 | 1.93 | 2.01 | 2.01 | +0.09 (+4.69%) | 748,062 |
13 Nov 2023 | INR | 1.92 | 1.93 | 1.77 | 1.92 | 1.92 | +0.16 (+9.09%) | 835,780 |
10 Nov 2023 | INR | 1.76 | 1.76 | 1.65 | 1.76 | 1.76 | +0.08 (+4.76%) | 672,469 |
9 Nov 2023 | INR | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +0.08 (+5%) | 483,929 |
8 Nov 2023 | INR | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 613,478 |
7 Nov 2023 | INR | 1.49 | 1.53 | 1.45 | 1.53 | 1.53 | +0.07 (+4.79%) | 232,607 |
6 Nov 2023 | INR | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 315,357 |
3 Nov 2023 | INR | 1.62 | 1.62 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 422,467 |
2 Nov 2023 | INR | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | +0.07 (+4.70%) | 500,988 |
1 Nov 2023 | INR | 1.43 | 1.49 | 1.4 | 1.49 | 1.49 | +0.07 (+4.93%) | 142,250 |
31 Oct 2023 | INR | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 84,036 |
30 Oct 2023 | INR | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 327,202 |
27 Oct 2023 | INR | 1.43 | 1.48 | 1.39 | 1.45 | 1.45 | +0.02 (+1.40%) | 309,132 |
26 Oct 2023 | INR | 1.5 | 1.5 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 115,031 |
25 Oct 2023 | INR | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 90,643 |
23 Oct 2023 | INR | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 347,360 |
20 Oct 2023 | INR | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 49,118 |
19 Oct 2023 | INR | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 92,395 |
18 Oct 2023 | INR | 1.54 | 1.54 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 240,016 |
17 Oct 2023 | INR | 1.5 | 1.54 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 163,534 |