Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | INR | 35.55 | 38.6 | 35.15 | 38.1 | 38.1 | +2.4 (+6.72%) | 119,400,000 |
16 Nov 2023 | INR | 35.5 | 35.95 | 35.1 | 35.7 | 35.7 | +0.3 (+0.85%) | 21,550,000 |
15 Nov 2023 | INR | 35.35 | 36.5 | 35.1 | 35.4 | 35.4 | +0.45 (+1.29%) | 43,350,000 |
13 Nov 2023 | INR | 35.4 | 35.4 | 34.75 | 34.95 | 34.95 | -0.6 (-1.69%) | 12,840,000 |
12 Nov 2023 | INR | 35.3 | 35.6 | 35.25 | 35.55 | 35.55 | +0.65 (+1.86%) | 6,640,000 |
10 Nov 2023 | INR | 35.25 | 35.3 | 34.7 | 34.9 | 34.9 | -0.5 (-1.41%) | 13,710,000 |
9 Nov 2023 | INR | 35.05 | 36.45 | 35.05 | 35.4 | 35.4 | +0.6 (+1.72%) | 45,190,000 |
8 Nov 2023 | INR | 35.25 | 35.45 | 34.4 | 34.8 | 34.8 | -0.2 (-0.57%) | 18,760,000 |
7 Nov 2023 | INR | 34.9 | 36.25 | 34.9 | 35 | 35 | +0.2 (+0.57%) | 37,370,000 |
6 Nov 2023 | INR | 34.9 | 35.65 | 34.55 | 34.8 | 34.8 | +0.3 (+0.87%) | 28,420,000 |
3 Nov 2023 | INR | 34.15 | 35.25 | 34.1 | 34.5 | 34.5 | +0.55 (+1.62%) | 29,610,000 |
2 Nov 2023 | INR | 33.9 | 34.2 | 33.65 | 33.95 | 33.95 | +0.45 (+1.34%) | 13,690,000 |
1 Nov 2023 | INR | 33.55 | 34.4 | 33.25 | 33.5 | 33.5 | 0.0 (0.0%) | 21,020,000 |
31 Oct 2023 | INR | 34.45 | 34.6 | 33.35 | 33.5 | 33.5 | -0.7 (-2.05%) | 21,000,000 |
30 Oct 2023 | INR | 33.9 | 35.2 | 33.55 | 34.2 | 34.2 | +1.15 (+3.48%) | 58,820,000 |
27 Oct 2023 | INR | 32.7 | 33.6 | 32.5 | 33.05 | 33.05 | +0.8 (+2.48%) | 22,360,000 |
26 Oct 2023 | INR | 32.45 | 32.65 | 31.05 | 32.25 | 32.25 | -0.3 (-0.92%) | 47,420,000 |
25 Oct 2023 | INR | 32.65 | 33.5 | 31.5 | 32.55 | 32.55 | +0.5 (+1.56%) | 50,910,000 |
23 Oct 2023 | INR | 35.5 | 35.85 | 31.6 | 32.05 | 32.05 | -3.15 (-8.95%) | 79,800,000 |
20 Oct 2023 | INR | 35.5 | 37 | 34.6 | 35.2 | 35.2 | -0.15 (-0.42%) | 128,680,000 |
19 Oct 2023 | INR | 35 | 36 | 34.35 | 35.35 | 35.35 | +0.65 (+1.87%) | 88,670,000 |
18 Oct 2023 | INR | 32.85 | 36.55 | 32.75 | 34.7 | 34.7 | +2.15 (+6.61%) | 205,620,000 |
17 Oct 2023 | INR | 32.3 | 33.3 | 32.3 | 32.55 | 32.55 | +0.5 (+1.56%) | 26,660,000 |
16 Oct 2023 | INR | 32.6 | 32.65 | 32 | 32.05 | 32.05 | -0.35 (-1.08%) | 8,440,000 |
13 Oct 2023 | INR | 32.15 | 32.9 | 32 | 32.4 | 32.4 | +0.2 (+0.62%) | 17,480,000 |
12 Oct 2023 | INR | 32.55 | 32.8 | 31.9 | 32.2 | 32.2 | -0.15 (-0.46%) | 12,910,000 |
11 Oct 2023 | INR | 32.95 | 33.75 | 32.05 | 32.35 | 32.35 | -0.45 (-1.37%) | 32,200,000 |
10 Oct 2023 | INR | 31.55 | 33 | 31.55 | 32.8 | 32.8 | +1.6 (+5.13%) | 37,330,000 |
9 Oct 2023 | INR | 32 | 32.65 | 31 | 31.2 | 31.2 | -1.3 (-4%) | 29,930,000 |
6 Oct 2023 | INR | 31.2 | 32.7 | 30.95 | 32.5 | 32.5 | +1.5 (+4.84%) | 38,360,000 |