Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 28.7 | 28.9 | 28.05 | 28.7 | 28.7 | +0.2 (+0.70%) | 3,870,000 |
29 Nov 2023 | INR | 27.9 | 29.4 | 27.75 | 28.5 | 28.5 | +0.75 (+2.70%) | 9,880,000 |
28 Nov 2023 | INR | 27.9 | 28 | 27.45 | 27.75 | 27.75 | +0.05 (+0.18%) | 1,630,000 |
24 Nov 2023 | INR | 27.8 | 28.65 | 27.6 | 27.7 | 27.7 | 0.0 (0.0%) | 3,330,000 |
23 Nov 2023 | INR | 27.5 | 28.45 | 27.3 | 27.7 | 27.7 | +0.2 (+0.73%) | 3,080,000 |
22 Nov 2023 | INR | 27.55 | 28.05 | 27 | 27.5 | 27.5 | -0.1 (-0.36%) | 2,900,000 |
21 Nov 2023 | INR | 28.35 | 28.65 | 27.35 | 27.6 | 27.6 | -0.65 (-2.30%) | 2,940,000 |
20 Nov 2023 | INR | 28.95 | 29.2 | 28.05 | 28.25 | 28.25 | -0.6 (-2.08%) | 2,850,000 |
17 Nov 2023 | INR | 29.75 | 29.75 | 28.7 | 28.85 | 28.85 | -0.85 (-2.86%) | 4,130,000 |
16 Nov 2023 | INR | 28.4 | 30.05 | 28.2 | 29.7 | 29.7 | +1.5 (+5.32%) | 10,890,000 |
15 Nov 2023 | INR | 28.2 | 28.4 | 27.7 | 28.2 | 28.2 | +0.35 (+1.26%) | 2,080,000 |
13 Nov 2023 | INR | 27.4 | 28.1 | 27.2 | 27.85 | 27.85 | +0.5 (+1.83%) | 2,400,000 |
12 Nov 2023 | INR | 27.4 | 27.9 | 27.25 | 27.35 | 27.35 | +0.2 (+0.74%) | 632,940 |
10 Nov 2023 | INR | 27.7 | 28.4 | 26.8 | 27.15 | 27.15 | -0.65 (-2.34%) | 4,230,000 |
9 Nov 2023 | INR | 28.6 | 28.95 | 27.7 | 27.8 | 27.8 | -0.8 (-2.80%) | 3,850,000 |
8 Nov 2023 | INR | 28.6 | 29.05 | 28.35 | 28.6 | 28.6 | +0.15 (+0.53%) | 2,900,000 |
7 Nov 2023 | INR | 28.7 | 28.95 | 27.95 | 28.45 | 28.45 | -0.25 (-0.87%) | 3,340,000 |
6 Nov 2023 | INR | 28.4 | 29.6 | 28.15 | 28.7 | 28.7 | +0.55 (+1.95%) | 4,280,000 |
3 Nov 2023 | INR | 28.3 | 28.85 | 27.95 | 28.15 | 28.15 | +0.1 (+0.36%) | 4,200,000 |
2 Nov 2023 | INR | 27.8 | 28.4 | 27.6 | 28.05 | 28.05 | +0.5 (+1.81%) | 4,110,000 |
1 Nov 2023 | INR | 27.75 | 28.8 | 27.2 | 27.55 | 27.55 | -0.25 (-0.90%) | 5,040,000 |
31 Oct 2023 | INR | 27.85 | 28.25 | 27.4 | 27.8 | 27.8 | +0.15 (+0.54%) | 3,840,000 |
30 Oct 2023 | INR | 27.15 | 28.95 | 26.6 | 27.65 | 27.65 | +0.55 (+2.03%) | 5,350,000 |
27 Oct 2023 | INR | 27.2 | 27.7 | 26.5 | 27.1 | 27.1 | +0.4 (+1.50%) | 6,840,000 |
26 Oct 2023 | INR | 26.5 | 26.95 | 25.25 | 26.7 | 26.7 | +0.3 (+1.14%) | 7,550,000 |
25 Oct 2023 | INR | 26.8 | 27.45 | 25.5 | 26.4 | 26.4 | +0.15 (+0.57%) | 6,810,000 |
23 Oct 2023 | INR | 29.85 | 30.1 | 25.8 | 26.25 | 26.25 | -3.6 (-12.06%) | 10,520,000 |
20 Oct 2023 | INR | 30.55 | 31.1 | 29.05 | 29.85 | 29.85 | -0.8 (-2.61%) | 7,290,000 |
19 Oct 2023 | INR | 29.8 | 31.2 | 29.5 | 30.65 | 30.65 | +0.6 (+2.00%) | 9,620,000 |
18 Oct 2023 | INR | 31.6 | 32 | 29.65 | 30.05 | 30.05 | -1.35 (-4.30%) | 11,930,000 |