Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 49.39 | 49.4 | 47.87 | 48.11 | 48.11 | -0.9 (-1.84%) | 15,594 |
29 Nov 2023 | INR | 50.26 | 50.27 | 48.85 | 49.01 | 49.01 | -0.04 (-0.08%) | 21,233 |
28 Nov 2023 | INR | 49.66 | 50.29 | 48.8 | 49.05 | 49.05 | -1.37 (-2.72%) | 15,974 |
24 Nov 2023 | INR | 51.3 | 51.79 | 50.25 | 50.42 | 50.42 | -0.18 (-0.36%) | 12,891 |
23 Nov 2023 | INR | 49.92 | 50.79 | 47.95 | 50.6 | 50.6 | +1.1 (+2.22%) | 131,546 |
22 Nov 2023 | INR | 50.49 | 51.32 | 49.3 | 49.5 | 49.5 | -0.6 (-1.20%) | 24,983 |
21 Nov 2023 | INR | 49.11 | 51.06 | 49.1 | 50.1 | 50.1 | +0.7 (+1.42%) | 26,363 |
20 Nov 2023 | INR | 50.2 | 50.4 | 48.72 | 49.4 | 49.4 | -0.77 (-1.53%) | 25,599 |
17 Nov 2023 | INR | 51.8 | 51.8 | 49.55 | 50.17 | 50.17 | -0.63 (-1.24%) | 27,375 |
16 Nov 2023 | INR | 47.59 | 52.3 | 47.59 | 50.8 | 50.8 | +3.54 (+7.49%) | 49,210 |
15 Nov 2023 | INR | 47.6 | 48.1 | 47.1 | 47.26 | 47.26 | -0.27 (-0.57%) | 12,394 |
13 Nov 2023 | INR | 48.16 | 48.3 | 47.1 | 47.53 | 47.53 | +0.82 (+1.76%) | 4,913 |
10 Nov 2023 | INR | 46.85 | 47.05 | 46.2 | 46.71 | 46.71 | -0.03 (-0.06%) | 9,398 |
9 Nov 2023 | INR | 47.98 | 48.45 | 46.6 | 46.74 | 46.74 | -0.6 (-1.27%) | 11,724 |
8 Nov 2023 | INR | 46.01 | 47.65 | 46.01 | 47.34 | 47.34 | +0.55 (+1.18%) | 10,443 |
7 Nov 2023 | INR | 48.55 | 48.55 | 46.5 | 46.79 | 46.79 | -0.66 (-1.39%) | 9,182 |
6 Nov 2023 | INR | 48.4 | 48.4 | 46.45 | 47.45 | 47.45 | +0.68 (+1.45%) | 14,414 |
3 Nov 2023 | INR | 47.5 | 47.7 | 46.2 | 46.77 | 46.77 | -0.77 (-1.62%) | 15,405 |
2 Nov 2023 | INR | 45.36 | 48.48 | 45.36 | 47.54 | 47.54 | +1.25 (+2.70%) | 8,699 |
1 Nov 2023 | INR | 46.95 | 47.56 | 46.15 | 46.29 | 46.29 | -0.4 (-0.86%) | 15,220 |
31 Oct 2023 | INR | 51.4 | 51.4 | 46.5 | 46.69 | 46.69 | -0.51 (-1.08%) | 8,071 |
30 Oct 2023 | INR | 48 | 48.05 | 46.55 | 47.2 | 47.2 | -0.69 (-1.44%) | 7,134 |
27 Oct 2023 | INR | 46.8 | 49.6 | 46.8 | 47.89 | 47.89 | +1.09 (+2.33%) | 29,295 |
26 Oct 2023 | INR | 46.5 | 47.75 | 44.28 | 46.8 | 46.8 | +0.53 (+1.15%) | 28,315 |
25 Oct 2023 | INR | 46.39 | 48.2 | 44.65 | 46.27 | 46.27 | -0.6 (-1.28%) | 37,002 |
23 Oct 2023 | INR | 50.7 | 50.7 | 45.21 | 46.87 | 46.87 | -3.83 (-7.55%) | 15,211 |
20 Oct 2023 | INR | 50.75 | 52.34 | 50.51 | 50.7 | 50.7 | -0.25 (-0.49%) | 14,691 |
19 Oct 2023 | INR | 49.8 | 51.15 | 49.8 | 50.95 | 50.95 | -0.01 (-0.02%) | 13,438 |
18 Oct 2023 | INR | 54.39 | 54.39 | 50.61 | 50.96 | 50.96 | -2.36 (-4.43%) | 30,978 |
17 Oct 2023 | INR | 54 | 54.7 | 52.8 | 53.32 | 53.32 | +0.65 (+1.23%) | 25,083 |