Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 69.25 | 69.25 | 65.05 | 66.65 | 66.65 | -1.2 (-1.77%) | 21,063 |
29 Nov 2023 | INR | 69 | 70.5 | 67 | 67.85 | 67.85 | +0.5 (+0.74%) | 30,180 |
28 Nov 2023 | INR | 65.45 | 67.35 | 65.45 | 67.35 | 67.35 | +3.2 (+4.99%) | 39,310 |
24 Nov 2023 | INR | 64.95 | 64.95 | 62.75 | 64.15 | 64.15 | +1.65 (+2.64%) | 12,433 |
23 Nov 2023 | INR | 62 | 63 | 62 | 62.5 | 62.5 | +0.25 (+0.40%) | 18,340 |
22 Nov 2023 | INR | 64.4 | 64.4 | 61.75 | 62.25 | 62.25 | -0.4 (-0.64%) | 26,401 |
21 Nov 2023 | INR | 65.5 | 65.5 | 61.5 | 62.65 | 62.65 | -1.75 (-2.72%) | 30,678 |
20 Nov 2023 | INR | 65.2 | 65.25 | 64.3 | 64.4 | 64.4 | -1.15 (-1.75%) | 10,904 |
17 Nov 2023 | INR | 65 | 66.9 | 65 | 65.55 | 65.55 | 0.0 (0.0%) | 24,263 |
16 Nov 2023 | INR | 65.5 | 69 | 65 | 65.55 | 65.55 | -0.75 (-1.13%) | 19,009 |
15 Nov 2023 | INR | 69.5 | 69.5 | 66 | 66.3 | 66.3 | -1.9 (-2.79%) | 30,464 |
13 Nov 2023 | INR | 70.9 | 70.9 | 67 | 68.2 | 68.2 | -0.05 (-0.07%) | 18,639 |
10 Nov 2023 | INR | 68 | 69 | 67 | 68.25 | 68.25 | +0.45 (+0.66%) | 18,571 |
9 Nov 2023 | INR | 67.5 | 71.35 | 67.5 | 67.8 | 67.8 | -1.75 (-2.52%) | 14,549 |
8 Nov 2023 | INR | 71.5 | 71.8 | 68.4 | 69.55 | 69.55 | -0.55 (-0.78%) | 42,740 |
7 Nov 2023 | INR | 71.5 | 71.5 | 67 | 70.1 | 70.1 | +1.4 (+2.04%) | 34,287 |
6 Nov 2023 | INR | 68.65 | 68.7 | 65.9 | 68.7 | 68.7 | +3.25 (+4.97%) | 60,006 |
3 Nov 2023 | INR | 63.1 | 65.55 | 62 | 65.45 | 65.45 | +3 (+4.80%) | 48,108 |
2 Nov 2023 | INR | 62 | 63.55 | 61.1 | 62.45 | 62.45 | +1.15 (+1.88%) | 18,731 |
1 Nov 2023 | INR | 63.4 | 64 | 59.05 | 61.3 | 61.3 | -0.15 (-0.24%) | 43,209 |
31 Oct 2023 | INR | 62.1 | 64.35 | 61.15 | 61.45 | 61.45 | -1.2 (-1.92%) | 36,029 |
30 Oct 2023 | INR | 65.4 | 65.4 | 62.15 | 62.65 | 62.65 | -2.75 (-4.20%) | 56,497 |
27 Oct 2023 | INR | 65.1 | 66.45 | 61.65 | 65.4 | 65.4 | +0.75 (+1.16%) | 89,808 |
26 Oct 2023 | INR | 64.55 | 68 | 64.55 | 64.65 | 64.65 | -3.3 (-4.86%) | 69,159 |
25 Oct 2023 | INR | 68 | 68.55 | 67.95 | 67.95 | 67.95 | -3.55 (-4.97%) | 13,029 |
23 Oct 2023 | INR | 76 | 78 | 71.5 | 71.5 | 71.5 | -3.75 (-4.98%) | 34,494 |
20 Oct 2023 | INR | 78.05 | 83.95 | 74.15 | 75.25 | 75.25 | -2.85 (-3.65%) | 582,396 |
19 Oct 2023 | INR | 77.85 | 80.4 | 73.5 | 78.1 | 78.1 | +0.3 (+0.39%) | 1,197,278 |
18 Oct 2023 | INR | 71.9 | 80.75 | 70.8 | 77.8 | 77.8 | +10.1 (+14.92%) | 5,293,144 |
17 Oct 2023 | INR | 62.2 | 73.55 | 62.2 | 67.7 | 67.7 | +6.4 (+10.44%) | 3,245,200 |