Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 79.15 | 79.85 | 77.25 | 77.6 | 77.6 | -1.55 (-1.96%) | 57,670,000 |
29 Nov 2023 | INR | 78.95 | 79.3 | 78.05 | 79.15 | 79.15 | +0.6 (+0.76%) | 38,400,000 |
28 Nov 2023 | INR | 75.95 | 79.6 | 75.6 | 78.55 | 78.55 | +2.6 (+3.42%) | 43,970,000 |
24 Nov 2023 | INR | 76.75 | 76.95 | 75.75 | 75.95 | 75.95 | -0.6 (-0.78%) | 17,110,000 |
23 Nov 2023 | INR | 76.75 | 77.15 | 76.3 | 76.55 | 76.55 | +0.2 (+0.26%) | 15,650,000 |
22 Nov 2023 | INR | 78 | 78.3 | 76 | 76.35 | 76.35 | -1.7 (-2.18%) | 35,530,000 |
21 Nov 2023 | INR | 78.8 | 79.35 | 77.5 | 78.05 | 78.05 | -0.35 (-0.45%) | 23,920,000 |
20 Nov 2023 | INR | 78.2 | 79.5 | 77.8 | 78.4 | 78.4 | +0.5 (+0.64%) | 29,080,000 |
17 Nov 2023 | INR | 77.95 | 78.4 | 76.25 | 77.9 | 77.9 | -1.7 (-2.14%) | 52,680,000 |
16 Nov 2023 | INR | 79.2 | 80.3 | 79.1 | 79.6 | 79.6 | +0.65 (+0.82%) | 36,650,000 |
15 Nov 2023 | INR | 80.1 | 80.8 | 78.75 | 78.95 | 78.95 | -0.15 (-0.19%) | 56,340,000 |
13 Nov 2023 | INR | 76.3 | 79.45 | 76.1 | 79.1 | 79.1 | +2.75 (+3.60%) | 61,510,000 |
12 Nov 2023 | INR | 76.8 | 76.85 | 76.3 | 76.35 | 76.35 | +0.1 (+0.13%) | 4,770,000 |
10 Nov 2023 | INR | 75.9 | 76.4 | 75.5 | 76.25 | 76.25 | +0.25 (+0.33%) | 19,810,000 |
9 Nov 2023 | INR | 76 | 76.55 | 75.6 | 76 | 76 | +0.2 (+0.26%) | 25,410,000 |
8 Nov 2023 | INR | 76.5 | 76.85 | 75.5 | 75.8 | 75.8 | -0.35 (-0.46%) | 28,080,000 |
7 Nov 2023 | INR | 75.2 | 76.75 | 74.55 | 76.15 | 76.15 | +1.25 (+1.67%) | 45,260,000 |
6 Nov 2023 | INR | 75.3 | 75.5 | 74.75 | 74.9 | 74.9 | +0.15 (+0.20%) | 22,780,000 |
3 Nov 2023 | INR | 74.85 | 75.4 | 74.5 | 74.75 | 74.75 | +0.5 (+0.67%) | 34,000,000 |
2 Nov 2023 | INR | 73.85 | 75.4 | 73.5 | 74.25 | 74.25 | +1.35 (+1.85%) | 44,070,000 |
1 Nov 2023 | INR | 73.1 | 74.35 | 72.65 | 72.9 | 72.9 | -0.1 (-0.14%) | 39,350,000 |
31 Oct 2023 | INR | 73.4 | 74.25 | 72.8 | 73 | 73 | -0.15 (-0.21%) | 44,310,000 |
30 Oct 2023 | INR | 73.55 | 73.65 | 72.35 | 73.15 | 73.15 | 0.0 (0.0%) | 45,880,000 |
27 Oct 2023 | INR | 71.8 | 74.15 | 70.9 | 73.15 | 73.15 | +3.3 (+4.72%) | 97,580,000 |
26 Oct 2023 | INR | 69.35 | 70.3 | 67.35 | 69.85 | 69.85 | +0.35 (+0.50%) | 96,630,000 |
25 Oct 2023 | INR | 70 | 71.4 | 68.55 | 69.5 | 69.5 | -0.15 (-0.22%) | 56,160,000 |
23 Oct 2023 | INR | 72.5 | 73.7 | 69.1 | 69.65 | 69.65 | -2.6 (-3.60%) | 64,050,000 |
20 Oct 2023 | INR | 73.9 | 74.6 | 71.85 | 72.25 | 72.25 | -1.75 (-2.36%) | 47,310,000 |
19 Oct 2023 | INR | 73.9 | 75.1 | 73.4 | 74 | 74 | -0.2 (-0.27%) | 40,170,000 |
18 Oct 2023 | INR | 76.75 | 77.25 | 74.05 | 74.2 | 74.2 | -1.6 (-2.11%) | 79,080,000 |