Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 10.3 | 10.4 | 9.8 | 10.1 | 10.1 | -0.2 (-1.94%) | 3,251,710 |
29 Nov 2023 | INR | 10.55 | 10.55 | 10.2 | 10.3 | 10.3 | -0.15 (-1.44%) | 2,332,273 |
28 Nov 2023 | INR | 10.4 | 10.5 | 10.2 | 10.45 | 10.45 | +0.25 (+2.45%) | 4,037,050 |
24 Nov 2023 | INR | 10.75 | 10.75 | 10.1 | 10.2 | 10.2 | -0.3 (-2.86%) | 4,240,569 |
23 Nov 2023 | INR | 11.05 | 11.1 | 10.25 | 10.5 | 10.5 | -0.45 (-4.11%) | 5,899,278 |
22 Nov 2023 | INR | 11 | 11.3 | 10.75 | 10.95 | 10.95 | +0.2 (+1.86%) | 11,153,586 |
21 Nov 2023 | INR | 10.25 | 10.9 | 9.95 | 10.75 | 10.75 | +0.8 (+8.04%) | 19,393,310 |
20 Nov 2023 | INR | 10.3 | 10.3 | 9.7 | 9.95 | 9.95 | +0.65 (+6.99%) | 9,238,361 |
17 Nov 2023 | INR | 8.8 | 9.5 | 8.8 | 9.3 | 9.3 | +0.65 (+7.51%) | 9,203,868 |
16 Nov 2023 | INR | 8.5 | 8.8 | 8.45 | 8.65 | 8.65 | +0.3 (+3.59%) | 3,440,933 |
15 Nov 2023 | INR | 8.8 | 8.85 | 8.2 | 8.35 | 8.35 | -0.45 (-5.11%) | 6,343,089 |
13 Nov 2023 | INR | 8.85 | 8.9 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,291,114 |
10 Nov 2023 | INR | 8.7 | 8.85 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 963,052 |
9 Nov 2023 | INR | 8.75 | 8.8 | 8.65 | 8.7 | 8.7 | -0.05 (-0.57%) | 1,273,369 |
8 Nov 2023 | INR | 8.85 | 8.9 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 1,472,170 |
7 Nov 2023 | INR | 8.8 | 8.85 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 1,167,759 |
6 Nov 2023 | INR | 8.85 | 8.85 | 8.65 | 8.75 | 8.75 | 0.0 (0.0%) | 1,381,147 |
3 Nov 2023 | INR | 8.9 | 8.9 | 8.65 | 8.75 | 8.75 | +0.05 (+0.57%) | 1,881,981 |
2 Nov 2023 | INR | 8.85 | 8.95 | 8.65 | 8.7 | 8.7 | -0.05 (-0.57%) | 1,093,317 |
1 Nov 2023 | INR | 8.95 | 9.05 | 8.65 | 8.75 | 8.75 | -0.2 (-2.23%) | 1,224,502 |
31 Oct 2023 | INR | 9.1 | 9.1 | 8.8 | 8.95 | 8.95 | 0.0 (0.0%) | 1,817,718 |
30 Oct 2023 | INR | 9.1 | 9.1 | 8.75 | 8.95 | 8.95 | -0.05 (-0.56%) | 1,275,424 |
27 Oct 2023 | INR | 8.75 | 9.1 | 8.75 | 9 | 9 | +0.35 (+4.05%) | 1,330,236 |
26 Oct 2023 | INR | 8.6 | 8.75 | 8.25 | 8.65 | 8.65 | +0.05 (+0.58%) | 1,535,056 |
25 Oct 2023 | INR | 8.85 | 9.1 | 8.35 | 8.6 | 8.6 | -0.2 (-2.27%) | 2,023,207 |
23 Oct 2023 | INR | 9.3 | 9.35 | 8.75 | 8.8 | 8.8 | -0.5 (-5.38%) | 2,894,551 |
20 Oct 2023 | INR | 9.5 | 9.5 | 9.25 | 9.3 | 9.3 | -0.15 (-1.59%) | 1,262,865 |
19 Oct 2023 | INR | 9.1 | 9.6 | 9.05 | 9.45 | 9.45 | +0.25 (+2.72%) | 3,388,180 |
18 Oct 2023 | INR | 9.4 | 9.55 | 9.05 | 9.2 | 9.2 | -0.25 (-2.65%) | 2,490,741 |
17 Oct 2023 | INR | 9.2 | 9.6 | 9.2 | 9.45 | 9.45 | +0.35 (+3.85%) | 3,682,217 |