Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 39.45 | 39.6 | 39.05 | 39.35 | 39.35 | -0.1 (-0.25%) | 8,750,000 |
29 Nov 2023 | INR | 39.85 | 40 | 39.15 | 39.45 | 39.45 | -0.2 (-0.50%) | 8,770,000 |
28 Nov 2023 | INR | 39.35 | 40.05 | 38.95 | 39.65 | 39.65 | +0.3 (+0.76%) | 14,000,000 |
24 Nov 2023 | INR | 39.4 | 39.7 | 39.2 | 39.35 | 39.35 | 0.0 (0.0%) | 6,300,000 |
23 Nov 2023 | INR | 39.45 | 39.65 | 39.2 | 39.35 | 39.35 | +0.05 (+0.13%) | 7,720,000 |
22 Nov 2023 | INR | 39.85 | 39.85 | 39.1 | 39.3 | 39.3 | -0.6 (-1.50%) | 9,250,000 |
21 Nov 2023 | INR | 40.4 | 40.55 | 39.55 | 39.9 | 39.9 | -0.35 (-0.87%) | 8,790,000 |
20 Nov 2023 | INR | 40.3 | 40.85 | 39.75 | 40.25 | 40.25 | -0.05 (-0.12%) | 13,780,000 |
17 Nov 2023 | INR | 41.05 | 41.05 | 40.15 | 40.3 | 40.3 | -0.85 (-2.07%) | 13,480,000 |
16 Nov 2023 | INR | 41.55 | 41.55 | 40.9 | 41.15 | 41.15 | -0.45 (-1.08%) | 11,900,000 |
15 Nov 2023 | INR | 42 | 42.4 | 41.25 | 41.6 | 41.6 | +0.25 (+0.60%) | 26,460,000 |
13 Nov 2023 | INR | 39.4 | 41.7 | 39.1 | 41.35 | 41.35 | +1.85 (+4.68%) | 45,610,000 |
12 Nov 2023 | INR | 39.55 | 39.6 | 39.4 | 39.5 | 39.5 | +0.15 (+0.38%) | 2,790,000 |
10 Nov 2023 | INR | 39.25 | 39.5 | 39 | 39.35 | 39.35 | -0.3 (-0.76%) | 11,090,000 |
9 Nov 2023 | INR | 39.95 | 39.95 | 39.45 | 39.65 | 39.65 | -0.1 (-0.25%) | 12,110,000 |
8 Nov 2023 | INR | 39.8 | 40.35 | 39.45 | 39.75 | 39.75 | +0.15 (+0.38%) | 24,000,000 |
7 Nov 2023 | INR | 39.8 | 40.2 | 39.3 | 39.6 | 39.6 | -0.15 (-0.38%) | 28,370,000 |
6 Nov 2023 | INR | 40.1 | 40.4 | 39.55 | 39.75 | 39.75 | -0.1 (-0.25%) | 22,950,000 |
3 Nov 2023 | INR | 40.2 | 40.55 | 39.6 | 39.85 | 39.85 | +0.05 (+0.13%) | 26,430,000 |
2 Nov 2023 | INR | 39.75 | 40.55 | 39.5 | 39.8 | 39.8 | +0.7 (+1.79%) | 47,510,000 |
1 Nov 2023 | INR | 39.3 | 39.95 | 38.8 | 39.1 | 39.1 | -0.2 (-0.51%) | 49,310,000 |
31 Oct 2023 | INR | 40.1 | 40.9 | 39 | 39.3 | 39.3 | -0.5 (-1.26%) | 52,150,000 |
30 Oct 2023 | INR | 41.1 | 41.1 | 39.35 | 39.8 | 39.8 | -1.35 (-3.28%) | 63,680,000 |
27 Oct 2023 | INR | 39.1 | 41.5 | 38.05 | 41.15 | 41.15 | +2.75 (+7.16%) | 148,490,000 |
26 Oct 2023 | INR | 38.5 | 38.85 | 36.65 | 38.4 | 38.4 | -0.5 (-1.29%) | 97,420,000 |
25 Oct 2023 | INR | 37.65 | 39.75 | 36.85 | 38.9 | 38.9 | +1.75 (+4.71%) | 117,570,000 |
23 Oct 2023 | INR | 40.45 | 40.7 | 36.85 | 37.15 | 37.15 | -3.35 (-8.27%) | 48,880,000 |
20 Oct 2023 | INR | 41.35 | 42.2 | 40.3 | 40.5 | 40.5 | -1.05 (-2.53%) | 34,560,000 |
19 Oct 2023 | INR | 42.9 | 43.1 | 41.2 | 41.55 | 41.55 | -1.55 (-3.60%) | 35,540,000 |
18 Oct 2023 | INR | 44.5 | 44.55 | 42.75 | 43.1 | 43.1 | -1.2 (-2.71%) | 26,790,000 |