Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 76.9 | 78 | 73.35 | 77.2 | 77.2 | +1.05 (+1.38%) | 2,549,636 |
29 Nov 2023 | INR | 78.95 | 79.5 | 75.7 | 76.15 | 76.15 | -2.15 (-2.75%) | 1,303,911 |
28 Nov 2023 | INR | 75.95 | 79.7 | 74.9 | 78.3 | 78.3 | +3.2 (+4.26%) | 3,408,487 |
24 Nov 2023 | INR | 76.45 | 76.95 | 74.9 | 75.1 | 75.1 | -1.05 (-1.38%) | 1,112,929 |
23 Nov 2023 | INR | 76.8 | 78.45 | 75.65 | 76.15 | 76.15 | -0.35 (-0.46%) | 1,197,946 |
22 Nov 2023 | INR | 77.3 | 77.65 | 75.85 | 76.5 | 76.5 | -0.35 (-0.46%) | 1,072,864 |
21 Nov 2023 | INR | 79 | 80.5 | 76.5 | 76.85 | 76.85 | +2.15 (+2.88%) | 3,607,473 |
20 Nov 2023 | INR | 75.35 | 76.3 | 74.25 | 74.7 | 74.7 | -0.55 (-0.73%) | 1,181,219 |
17 Nov 2023 | INR | 78 | 78.25 | 75 | 75.25 | 75.25 | -2.45 (-3.15%) | 1,185,580 |
16 Nov 2023 | INR | 77 | 81 | 77 | 77.7 | 77.7 | 0.0 (0.0%) | 2,052,237 |
15 Nov 2023 | INR | 78.5 | 78.9 | 76.3 | 77.7 | 77.7 | +0.1 (+0.13%) | 1,285,718 |
13 Nov 2023 | INR | 76.4 | 78.9 | 75.55 | 77.6 | 77.6 | +4.2 (+5.72%) | 1,637,487 |
10 Nov 2023 | INR | 75.05 | 76.35 | 73.1 | 73.4 | 73.4 | -1.65 (-2.20%) | 1,252,630 |
9 Nov 2023 | INR | 75.4 | 76.6 | 74.25 | 75.05 | 75.05 | +0.1 (+0.13%) | 1,136,794 |
8 Nov 2023 | INR | 76.2 | 76.8 | 73.2 | 74.95 | 74.95 | -0.7 (-0.93%) | 2,160,032 |
7 Nov 2023 | INR | 81.1 | 81.5 | 74.2 | 75.65 | 75.65 | -5.65 (-6.95%) | 3,435,899 |
6 Nov 2023 | INR | 82.5 | 83.7 | 80.5 | 81.3 | 81.3 | -0.75 (-0.91%) | 2,415,461 |
3 Nov 2023 | INR | 80.3 | 84.5 | 79 | 82.05 | 82.05 | +2.25 (+2.82%) | 3,891,197 |
2 Nov 2023 | INR | 78.5 | 80.95 | 78.5 | 79.8 | 79.8 | +2 (+2.57%) | 1,984,756 |
1 Nov 2023 | INR | 77.6 | 78.85 | 77.05 | 77.8 | 77.8 | +0.65 (+0.84%) | 1,080,396 |
31 Oct 2023 | INR | 79 | 79.6 | 76.9 | 77.15 | 77.15 | -1.1 (-1.41%) | 1,284,988 |
30 Oct 2023 | INR | 76.6 | 80.8 | 76 | 78.25 | 78.25 | +2 (+2.62%) | 3,015,752 |
27 Oct 2023 | INR | 74.2 | 77.8 | 74.1 | 76.25 | 76.25 | +2.9 (+3.95%) | 3,083,367 |
26 Oct 2023 | INR | 71.35 | 74.7 | 68.6 | 73.35 | 73.35 | +1.15 (+1.59%) | 3,888,334 |
25 Oct 2023 | INR | 73.25 | 74.75 | 70.2 | 72.2 | 72.2 | +0.1 (+0.14%) | 3,121,800 |
23 Oct 2023 | INR | 78.5 | 78.85 | 69.4 | 72.1 | 72.1 | -6.35 (-8.09%) | 5,772,705 |
20 Oct 2023 | INR | 82.5 | 83.3 | 77.75 | 78.45 | 78.45 | -3.45 (-4.21%) | 3,156,202 |
19 Oct 2023 | INR | 78.4 | 82.5 | 76.7 | 81.9 | 81.9 | +3.45 (+4.40%) | 3,639,669 |
18 Oct 2023 | INR | 78.25 | 81 | 76.65 | 78.45 | 78.45 | +0.8 (+1.03%) | 3,882,707 |
17 Oct 2023 | INR | 79.7 | 79.9 | 76.35 | 77.65 | 77.65 | -1.55 (-1.96%) | 2,872,072 |