Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 81.16 | 83.37 | 79.68 | 82.93 | 82.93 | +1.81 (+2.23%) | 772,071 |
29 Nov 2023 | INR | 81.99 | 82.9 | 80.2 | 81.12 | 81.12 | -0.28 (-0.34%) | 814,165 |
28 Nov 2023 | INR | 82.59 | 82.6 | 81.05 | 81.4 | 81.4 | -0.47 (-0.57%) | 524,215 |
24 Nov 2023 | INR | 83.59 | 83.83 | 81.63 | 81.87 | 81.87 | -2.44 (-2.89%) | 958,344 |
23 Nov 2023 | INR | 80 | 87.66 | 79.94 | 84.31 | 84.31 | +4.78 (+6.01%) | 4,036,943 |
22 Nov 2023 | INR | 81.77 | 81.87 | 78.4 | 79.53 | 79.53 | -1.48 (-1.83%) | 432,878 |
21 Nov 2023 | INR | 80.8 | 82.25 | 80.68 | 81.01 | 81.01 | +0.4 (+0.50%) | 488,774 |
20 Nov 2023 | INR | 82.51 | 84.06 | 80.2 | 80.61 | 80.61 | -2.38 (-2.87%) | 490,329 |
17 Nov 2023 | INR | 82.75 | 84.76 | 82.01 | 82.99 | 82.99 | +0.25 (+0.30%) | 711,471 |
16 Nov 2023 | INR | 82.34 | 83.55 | 81.61 | 82.74 | 82.74 | +0.95 (+1.16%) | 541,546 |
15 Nov 2023 | INR | 80.95 | 83.39 | 80.91 | 81.79 | 81.79 | +1.68 (+2.10%) | 1,110,858 |
13 Nov 2023 | INR | 81.1 | 81.1 | 79.35 | 80.11 | 80.11 | -0.52 (-0.64%) | 323,787 |
10 Nov 2023 | INR | 80.51 | 81.95 | 79.6 | 80.63 | 80.63 | -0.18 (-0.22%) | 695,526 |
9 Nov 2023 | INR | 79.99 | 83.9 | 79.8 | 80.81 | 80.81 | +0.82 (+1.03%) | 835,503 |
8 Nov 2023 | INR | 79.19 | 81.74 | 78.81 | 79.99 | 79.99 | +1.21 (+1.54%) | 897,057 |
7 Nov 2023 | INR | 76.71 | 79.31 | 75.51 | 78.78 | 78.78 | +1.76 (+2.29%) | 651,170 |
6 Nov 2023 | INR | 78.24 | 78.74 | 76.55 | 77.02 | 77.02 | -0.54 (-0.70%) | 627,089 |
3 Nov 2023 | INR | 74.82 | 79.34 | 74.37 | 77.56 | 77.56 | +3.72 (+5.04%) | 1,800,856 |
2 Nov 2023 | INR | 74.11 | 74.86 | 73.35 | 73.84 | 73.84 | +0.38 (+0.52%) | 401,493 |
1 Nov 2023 | INR | 73.1 | 76.04 | 72.04 | 73.46 | 73.46 | +0.28 (+0.38%) | 545,777 |
31 Oct 2023 | INR | 74.3 | 76.3 | 72.52 | 73.18 | 73.18 | -1.16 (-1.56%) | 546,934 |
30 Oct 2023 | INR | 73.97 | 75.36 | 72.46 | 74.34 | 74.34 | +0.58 (+0.79%) | 382,498 |
27 Oct 2023 | INR | 71.73 | 74.51 | 71.73 | 73.76 | 73.76 | +2.49 (+3.49%) | 445,758 |
26 Oct 2023 | INR | 73.25 | 73.25 | 69.05 | 71.27 | 71.27 | -0.72 (-1.00%) | 1,032,646 |
25 Oct 2023 | INR | 73.99 | 75.53 | 70.55 | 71.99 | 71.99 | -0.83 (-1.14%) | 917,848 |
23 Oct 2023 | INR | 79.47 | 79.47 | 72 | 72.82 | 72.82 | -6.22 (-7.87%) | 587,307 |
20 Oct 2023 | INR | 80.5 | 81.97 | 78.75 | 79.04 | 79.04 | -1.31 (-1.63%) | 582,583 |
19 Oct 2023 | INR | 77.52 | 80.7 | 77.52 | 80.35 | 80.35 | +1.92 (+2.45%) | 699,515 |
18 Oct 2023 | INR | 81.25 | 81.44 | 78 | 78.43 | 78.43 | -2.58 (-3.18%) | 396,397 |
17 Oct 2023 | INR | 82.05 | 82.1 | 80.63 | 81.01 | 81.01 | -0.16 (-0.20%) | 338,553 |