Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 31.65 | 32.8 | 30.05 | 30.15 | 30.15 | -1.45 (-4.59%) | 98,431 |
30 Nov 2023 | INR | 31.8 | 33.1 | 31 | 31.6 | 31.6 | -0.2 (-0.63%) | 177,835 |
29 Nov 2023 | INR | 31.8 | 31.8 | 30.4 | 31.8 | 31.8 | +1.5 (+4.95%) | 106,304 |
28 Nov 2023 | INR | 29.2 | 30.3 | 29.2 | 30.3 | 30.3 | +1.4 (+4.84%) | 91,248 |
24 Nov 2023 | INR | 28.95 | 29.1 | 28 | 28.9 | 28.9 | +0.25 (+0.87%) | 86,582 |
23 Nov 2023 | INR | 29 | 29.05 | 28 | 28.65 | 28.65 | +0.2 (+0.70%) | 73,961 |
22 Nov 2023 | INR | 27.5 | 29.15 | 27.5 | 28.45 | 28.45 | +0.1 (+0.35%) | 147,989 |
21 Nov 2023 | INR | 29.8 | 29.8 | 28 | 28.35 | 28.35 | -0.05 (-0.18%) | 240,748 |
20 Nov 2023 | INR | 27.9 | 28.4 | 27.9 | 28.4 | 28.4 | +1.35 (+4.99%) | 79,346 |
17 Nov 2023 | INR | 26.15 | 27.05 | 25.2 | 27.05 | 27.05 | +1.25 (+4.84%) | 96,521 |
16 Nov 2023 | INR | 25.75 | 26 | 25.2 | 25.8 | 25.8 | +0.05 (+0.19%) | 25,934 |
15 Nov 2023 | INR | 26.3 | 26.35 | 25.05 | 25.75 | 25.75 | -0.5 (-1.90%) | 44,554 |
13 Nov 2023 | INR | 26.95 | 26.95 | 25.85 | 26.25 | 26.25 | -0.35 (-1.32%) | 13,519 |
10 Nov 2023 | INR | 26.65 | 27.1 | 26.1 | 26.6 | 26.6 | +0.25 (+0.95%) | 46,797 |
9 Nov 2023 | INR | 25.95 | 26.75 | 25.75 | 26.35 | 26.35 | +0.4 (+1.54%) | 61,349 |
8 Nov 2023 | INR | 26.2 | 26.2 | 25.5 | 25.95 | 25.95 | +0.25 (+0.97%) | 35,757 |
7 Nov 2023 | INR | 26.7 | 26.7 | 25.5 | 25.7 | 25.7 | -0.3 (-1.15%) | 28,017 |
6 Nov 2023 | INR | 26.4 | 26.4 | 25.4 | 26 | 26 | +0.05 (+0.19%) | 27,193 |
3 Nov 2023 | INR | 26.4 | 26.4 | 25.1 | 25.95 | 25.95 | +0.35 (+1.37%) | 25,800 |
2 Nov 2023 | INR | 25.5 | 25.95 | 24.6 | 25.6 | 25.6 | +0.15 (+0.59%) | 35,727 |
1 Nov 2023 | INR | 25.3 | 25.6 | 24.3 | 25.45 | 25.45 | +0.15 (+0.59%) | 40,812 |
31 Oct 2023 | INR | 24.05 | 25.5 | 24 | 25.3 | 25.3 | +0.7 (+2.85%) | 23,901 |
30 Oct 2023 | INR | 24.85 | 25 | 24.3 | 24.6 | 24.6 | -0.05 (-0.20%) | 16,307 |
27 Oct 2023 | INR | 24.9 | 25 | 24.15 | 24.65 | 24.65 | +0.6 (+2.49%) | 31,152 |
26 Oct 2023 | INR | 24.45 | 24.85 | 23.3 | 24.05 | 24.05 | -0.45 (-1.84%) | 47,526 |
25 Oct 2023 | INR | 25.2 | 25.55 | 23.95 | 24.5 | 24.5 | -0.7 (-2.78%) | 29,452 |
23 Oct 2023 | INR | 25.5 | 26.4 | 24.7 | 25.2 | 25.2 | -0.45 (-1.75%) | 84,753 |
20 Oct 2023 | INR | 25.9 | 26.5 | 25.5 | 25.65 | 25.65 | -0.45 (-1.72%) | 109,160 |
19 Oct 2023 | INR | 26.2 | 26.3 | 24.75 | 26.1 | 26.1 | +0.65 (+2.55%) | 157,391 |
18 Oct 2023 | INR | 24.3 | 25.5 | 23.55 | 25.45 | 25.45 | +1.15 (+4.73%) | 130,988 |