Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | INR | 17.35 | 17.5 | 17.2 | 17.25 | 17.25 | -0.1 (-0.58%) | 644,750 |
4 Dec 2023 | INR | 17.9 | 17.95 | 17 | 17.35 | 17.35 | +0.25 (+1.46%) | 1,176,231 |
1 Dec 2023 | INR | 17.2 | 17.25 | 16.95 | 17.1 | 17.1 | +0.05 (+0.29%) | 711,009 |
30 Nov 2023 | INR | 17.6 | 17.75 | 16.95 | 17.05 | 17.05 | +0.1 (+0.59%) | 1,128,400 |
29 Nov 2023 | INR | 16.95 | 17.2 | 16.8 | 16.95 | 16.95 | +0.05 (+0.30%) | 438,476 |
28 Nov 2023 | INR | 17 | 17.2 | 16.9 | 16.9 | 16.9 | -0.05 (-0.29%) | 586,580 |
24 Nov 2023 | INR | 17.35 | 17.55 | 16.9 | 16.95 | 16.95 | -0.3 (-1.74%) | 1,292,852 |
23 Nov 2023 | INR | 17.95 | 17.95 | 17.15 | 17.25 | 17.25 | -0.5 (-2.82%) | 1,331,306 |
22 Nov 2023 | INR | 16.85 | 17.75 | 16.75 | 17.75 | 17.75 | +0.8 (+4.72%) | 2,271,282 |
21 Nov 2023 | INR | 17.6 | 17.95 | 16.9 | 16.95 | 16.95 | -0.6 (-3.42%) | 862,510 |
20 Nov 2023 | INR | 18 | 18.25 | 17.25 | 17.55 | 17.55 | -0.2 (-1.13%) | 1,483,765 |
17 Nov 2023 | INR | 17 | 17.75 | 16.75 | 17.75 | 17.75 | +0.8 (+4.72%) | 2,428,531 |
16 Nov 2023 | INR | 16.45 | 16.95 | 16.2 | 16.95 | 16.95 | +0.8 (+4.95%) | 742,373 |
15 Nov 2023 | INR | 16.1 | 16.35 | 16.05 | 16.15 | 16.15 | +0.15 (+0.94%) | 469,856 |
13 Nov 2023 | INR | 16.1 | 16.1 | 16 | 16 | 16 | +0.05 (+0.31%) | 187,284 |
10 Nov 2023 | INR | 16.1 | 16.2 | 15.9 | 15.95 | 15.95 | -0.1 (-0.62%) | 492,336 |
9 Nov 2023 | INR | 16.25 | 16.3 | 15.95 | 16.05 | 16.05 | 0.0 (0.0%) | 251,857 |
8 Nov 2023 | INR | 16.1 | 16.2 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 286,777 |
7 Nov 2023 | INR | 16.35 | 17.1 | 15.9 | 16.05 | 16.05 | -0.25 (-1.53%) | 1,119,997 |
6 Nov 2023 | INR | 16.1 | 16.5 | 16 | 16.3 | 16.3 | +0.25 (+1.56%) | 282,509 |
3 Nov 2023 | INR | 16.6 | 16.6 | 15.9 | 16.05 | 16.05 | +0.05 (+0.31%) | 337,877 |
2 Nov 2023 | INR | 15.45 | 16 | 15.3 | 16 | 16 | +0.75 (+4.92%) | 295,325 |
1 Nov 2023 | INR | 15.75 | 15.75 | 14.85 | 15.25 | 15.25 | -0.2 (-1.29%) | 115,377 |
31 Oct 2023 | INR | 15.75 | 15.75 | 15.35 | 15.45 | 15.45 | +0.05 (+0.32%) | 107,150 |
30 Oct 2023 | INR | 15.35 | 15.65 | 15.25 | 15.4 | 15.4 | +0.05 (+0.33%) | 97,321 |
27 Oct 2023 | INR | 14.9 | 15.45 | 14.3 | 15.35 | 15.35 | +0.4 (+2.68%) | 183,149 |
26 Oct 2023 | INR | 14.95 | 15.2 | 14.15 | 14.95 | 14.95 | +0.05 (+0.34%) | 338,502 |
25 Oct 2023 | INR | 15.1 | 15.6 | 14.3 | 14.9 | 14.9 | -0.15 (-1.00%) | 386,134 |
23 Oct 2023 | INR | 15.85 | 15.85 | 15.05 | 15.05 | 15.05 | -0.8 (-5.05%) | 302,292 |
20 Oct 2023 | INR | 16 | 16.1 | 15.8 | 15.85 | 15.85 | -0.1 (-0.63%) | 129,456 |