Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 2,955.05 | 3,170 | 2,922.05 | 2,997.8 | 2,997.8 | +53.3 (+1.81%) | 5,339 |
29 Nov 2023 | INR | 2,952.5 | 2,996.9 | 2,930 | 2,944.5 | 2,944.5 | -3.3 (-0.11%) | 2,021 |
28 Nov 2023 | INR | 3,025 | 3,050 | 2,925 | 2,947.8 | 2,947.8 | -69.3 (-2.30%) | 2,205 |
24 Nov 2023 | INR | 3,060.6 | 3,097.9 | 3,010 | 3,017.1 | 3,017.1 | -55.8 (-1.82%) | 2,353 |
23 Nov 2023 | INR | 3,050 | 3,086.45 | 3,000 | 3,072.9 | 3,072.9 | +26.45 (+0.87%) | 2,019 |
22 Nov 2023 | INR | 3,119 | 3,149.9 | 3,010.15 | 3,046.45 | 3,046.45 | -104.1 (-3.30%) | 2,409 |
21 Nov 2023 | INR | 3,200 | 3,200 | 3,150 | 3,150.55 | 3,150.55 | -40.85 (-1.28%) | 2,668 |
20 Nov 2023 | INR | 3,126.25 | 3,199.95 | 3,126.25 | 3,191.4 | 3,191.4 | +65.15 (+2.08%) | 3,481 |
17 Nov 2023 | INR | 3,146.4 | 3,200 | 3,106 | 3,126.25 | 3,126.25 | +33.85 (+1.09%) | 3,212 |
16 Nov 2023 | INR | 3,196.4 | 3,196.4 | 3,060 | 3,092.4 | 3,092.4 | -64.6 (-2.05%) | 4,151 |
15 Nov 2023 | INR | 3,250 | 3,250 | 3,150 | 3,157 | 3,157 | -79.1 (-2.44%) | 6,751 |
13 Nov 2023 | INR | 2,896.5 | 3,250 | 2,896.5 | 3,236.1 | 3,236.1 | +279.5 (+9.45%) | 22,537 |
10 Nov 2023 | INR | 3,014.4 | 3,054.4 | 2,900 | 2,956.6 | 2,956.6 | -9.7 (-0.33%) | 4,924 |
9 Nov 2023 | INR | 2,851 | 3,100 | 2,775.05 | 2,966.3 | 2,966.3 | +121.4 (+4.27%) | 10,724 |
8 Nov 2023 | INR | 2,918.95 | 2,939 | 2,824.4 | 2,844.9 | 2,844.9 | -74.05 (-2.54%) | 4,154 |
7 Nov 2023 | INR | 2,889.75 | 2,934.4 | 2,850 | 2,918.95 | 2,918.95 | +29.2 (+1.01%) | 2,583 |
6 Nov 2023 | INR | 2,939 | 2,939 | 2,842 | 2,889.75 | 2,889.75 | -5 (-0.17%) | 1,240 |
3 Nov 2023 | INR | 2,856.4 | 2,919.9 | 2,825.05 | 2,894.75 | 2,894.75 | +77.85 (+2.76%) | 3,001 |
2 Nov 2023 | INR | 2,805.05 | 2,894 | 2,805.05 | 2,816.9 | 2,816.9 | +8.5 (+0.30%) | 4,617 |
1 Nov 2023 | INR | 2,875 | 2,885 | 2,750 | 2,808.4 | 2,808.4 | -59.75 (-2.08%) | 5,838 |
31 Oct 2023 | INR | 2,949.95 | 2,976.9 | 2,861 | 2,868.15 | 2,868.15 | -55.05 (-1.88%) | 2,834 |
30 Oct 2023 | INR | 2,951.65 | 2,998 | 2,871 | 2,923.2 | 2,923.2 | -28.45 (-0.96%) | 2,674 |
27 Oct 2023 | INR | 2,949.15 | 3,074.8 | 2,910 | 2,951.65 | 2,951.65 | +2.5 (+0.08%) | 6,951 |
26 Oct 2023 | INR | 2,860.2 | 2,964.9 | 2,765 | 2,949.15 | 2,949.15 | +83.25 (+2.90%) | 8,498 |
25 Oct 2023 | INR | 2,960 | 3,000 | 2,805.55 | 2,865.9 | 2,865.9 | +16.25 (+0.57%) | 11,014 |
23 Oct 2023 | INR | 3,186.35 | 3,204.95 | 2,820 | 2,849.65 | 2,849.65 | -296.7 (-9.43%) | 12,649 |
20 Oct 2023 | INR | 3,250 | 3,250 | 3,120 | 3,146.35 | 3,146.35 | -97.35 (-3.00%) | 8,324 |
19 Oct 2023 | INR | 2,997.9 | 3,290 | 2,958 | 3,243.7 | 3,243.7 | +255.25 (+8.54%) | 48,097 |
18 Oct 2023 | INR | 2,810 | 3,000.95 | 2,810 | 2,988.45 | 2,988.45 | +198.15 (+7.10%) | 26,924 |
17 Oct 2023 | INR | 2,694 | 2,809 | 2,694 | 2,790.3 | 2,790.3 | +96.65 (+3.59%) | 3,582 |