Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 37.8 | 37.8 | 35 | 35.25 | 35.25 | -1.63 (-4.42%) | 39,772 |
29 Nov 2023 | INR | 35.95 | 37.54 | 35.95 | 36.88 | 36.88 | +0.29 (+0.79%) | 11,404 |
28 Nov 2023 | INR | 37.98 | 37.98 | 35.5 | 36.59 | 36.59 | -0.48 (-1.29%) | 24,365 |
24 Nov 2023 | INR | 38 | 38.78 | 36.71 | 37.07 | 37.07 | -0.9 (-2.37%) | 9,960 |
23 Nov 2023 | INR | 38.06 | 38.8 | 36.25 | 37.97 | 37.97 | +1.32 (+3.60%) | 26,707 |
22 Nov 2023 | INR | 39.97 | 39.97 | 35.15 | 36.65 | 36.65 | -1.45 (-3.81%) | 38,677 |
21 Nov 2023 | INR | 38.51 | 39.49 | 37.52 | 38.1 | 38.1 | -0.76 (-1.96%) | 31,699 |
20 Nov 2023 | INR | 39.98 | 39.99 | 38.01 | 38.86 | 38.86 | -0.03 (-0.08%) | 23,619 |
17 Nov 2023 | INR | 39.48 | 39.48 | 38.06 | 38.89 | 38.89 | +0.52 (+1.36%) | 25,012 |
16 Nov 2023 | INR | 39.49 | 39.49 | 37.92 | 38.37 | 38.37 | 0.0 (0.0%) | 43,134 |
15 Nov 2023 | INR | 38.96 | 39.83 | 38.11 | 38.37 | 38.37 | -0.28 (-0.72%) | 12,545 |
13 Nov 2023 | INR | 38.5 | 39.05 | 37 | 38.65 | 38.65 | -0.05 (-0.13%) | 25,271 |
10 Nov 2023 | INR | 37.25 | 39.48 | 37.25 | 38.7 | 38.7 | +0.7 (+1.84%) | 13,742 |
9 Nov 2023 | INR | 39 | 39 | 37.76 | 38 | 38 | -0.59 (-1.53%) | 19,178 |
8 Nov 2023 | INR | 40.49 | 40.49 | 38.36 | 38.59 | 38.59 | -1.09 (-2.75%) | 15,618 |
7 Nov 2023 | INR | 38.98 | 39.84 | 38.12 | 39.68 | 39.68 | +1.59 (+4.17%) | 14,580 |
6 Nov 2023 | INR | 40.29 | 40.29 | 38 | 38.09 | 38.09 | -1.16 (-2.96%) | 23,280 |
3 Nov 2023 | INR | 39.11 | 40.15 | 38.26 | 39.25 | 39.25 | +0.24 (+0.62%) | 16,057 |
2 Nov 2023 | INR | 39.7 | 40.5 | 37.15 | 39.01 | 39.01 | -0.55 (-1.39%) | 8,801 |
1 Nov 2023 | INR | 40.06 | 40.8 | 39.5 | 39.56 | 39.56 | -1.11 (-2.73%) | 10,846 |
31 Oct 2023 | INR | 39.16 | 40.9 | 39.16 | 40.67 | 40.67 | +0.76 (+1.90%) | 37,695 |
30 Oct 2023 | INR | 38.54 | 40.5 | 38.54 | 39.91 | 39.91 | +0.58 (+1.47%) | 25,322 |
27 Oct 2023 | INR | 40.35 | 40.35 | 38.13 | 39.33 | 39.33 | -0.13 (-0.33%) | 20,654 |
26 Oct 2023 | INR | 39.98 | 39.98 | 36.7 | 39.46 | 39.46 | +0.81 (+2.10%) | 30,149 |
25 Oct 2023 | INR | 37.61 | 39.85 | 37.61 | 38.65 | 38.65 | +1.13 (+3.01%) | 25,017 |
23 Oct 2023 | INR | 39.01 | 39.49 | 37.21 | 37.52 | 37.52 | -1.7 (-4.33%) | 13,612 |
20 Oct 2023 | INR | 40.23 | 41 | 39 | 39.22 | 39.22 | -0.41 (-1.03%) | 65,964 |
19 Oct 2023 | INR | 40.37 | 40.7 | 38.01 | 39.63 | 39.63 | -0.25 (-0.63%) | 33,172 |
18 Oct 2023 | INR | 38.1 | 40.49 | 38.1 | 39.88 | 39.88 | -0.13 (-0.32%) | 49,023 |
17 Oct 2023 | INR | 38.43 | 40.4 | 37.23 | 40.01 | 40.01 | +2.31 (+6.13%) | 62,974 |