Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,455.95 | 1,460.8 | 1,449.9 | 1,455.3 | 1,455.3 | -3.8 (-0.26%) | 198,380 |
29 Nov 2023 | INR | 1,448.25 | 1,459.95 | 1,448.25 | 1,459.1 | 1,459.1 | +16.05 (+1.11%) | 239,199 |
28 Nov 2023 | INR | 1,444 | 1,445.35 | 1,427.5 | 1,443.05 | 1,443.05 | +6.1 (+0.42%) | 49,263 |
24 Nov 2023 | INR | 1,443.45 | 1,452.6 | 1,433.65 | 1,436.95 | 1,436.95 | -12.8 (-0.88%) | 365,783 |
23 Nov 2023 | INR | 1,465 | 1,465.95 | 1,448 | 1,449.75 | 1,449.75 | -7.95 (-0.55%) | 155,331 |
22 Nov 2023 | INR | 1,431.05 | 1,459 | 1,431.05 | 1,457.7 | 1,457.7 | +18.3 (+1.27%) | 228,307 |
21 Nov 2023 | INR | 1,441.05 | 1,449 | 1,436.4 | 1,439.4 | 1,439.4 | +3.1 (+0.22%) | 38,090 |
20 Nov 2023 | INR | 1,438.15 | 1,451.8 | 1,433.2 | 1,436.3 | 1,436.3 | -1.35 (-0.09%) | 138,667 |
17 Nov 2023 | INR | 1,442.95 | 1,451 | 1,434.75 | 1,437.65 | 1,437.65 | -6.25 (-0.43%) | 261,502 |
16 Nov 2023 | INR | 1,411.35 | 1,453.35 | 1,410.3 | 1,443.9 | 1,443.9 | +32.75 (+2.32%) | 629,062 |
15 Nov 2023 | INR | 1,386.05 | 1,413.1 | 1,386.05 | 1,411.15 | 1,411.15 | +37 (+2.69%) | 306,197 |
13 Nov 2023 | INR | 1,378.6 | 1,382.85 | 1,370.7 | 1,374.15 | 1,374.15 | +5.45 (+0.40%) | 134,432 |
10 Nov 2023 | INR | 1,371 | 1,373.2 | 1,361.2 | 1,368.7 | 1,368.7 | -6.45 (-0.47%) | 477,065 |
9 Nov 2023 | INR | 1,392.1 | 1,395.25 | 1,370.3 | 1,375.15 | 1,375.15 | -16.95 (-1.22%) | 568,333 |
8 Nov 2023 | INR | 1,404.35 | 1,415.05 | 1,386.75 | 1,392.1 | 1,392.1 | -12.25 (-0.87%) | 340,948 |
7 Nov 2023 | INR | 1,402.5 | 1,405.85 | 1,395.3 | 1,404.35 | 1,404.35 | +0.35 (+0.02%) | 101,776 |
6 Nov 2023 | INR | 1,393.65 | 1,406.35 | 1,390.55 | 1,404 | 1,404 | +14.9 (+1.07%) | 298,403 |
3 Nov 2023 | INR | 1,375.1 | 1,392 | 1,375.1 | 1,389.1 | 1,389.1 | +18.65 (+1.36%) | 691,558 |
2 Nov 2023 | INR | 1,371.45 | 1,375.8 | 1,361.6 | 1,370.45 | 1,370.45 | +16.9 (+1.25%) | 301,876 |
1 Nov 2023 | INR | 1,370.35 | 1,375.65 | 1,352 | 1,353.55 | 1,353.55 | -15.1 (-1.10%) | 314,938 |
31 Oct 2023 | INR | 1,378.05 | 1,381.8 | 1,362.7 | 1,368.65 | 1,368.65 | -8.65 (-0.63%) | 128,116 |
30 Oct 2023 | INR | 1,380.65 | 1,380.65 | 1,362.9 | 1,377.3 | 1,377.3 | -3.35 (-0.24%) | 100,805 |
27 Oct 2023 | INR | 1,364.9 | 1,385.55 | 1,364.9 | 1,380.65 | 1,380.65 | +22.85 (+1.68%) | 375,297 |
26 Oct 2023 | INR | 1,359.95 | 1,374.45 | 1,353.85 | 1,357.8 | 1,357.8 | -12.3 (-0.90%) | 659,513 |
25 Oct 2023 | INR | 1,402.85 | 1,402.85 | 1,362 | 1,370.1 | 1,370.1 | -38.85 (-2.76%) | 315,067 |
23 Oct 2023 | INR | 1,426.4 | 1,432 | 1,405.35 | 1,408.95 | 1,408.95 | -18.25 (-1.28%) | 75,876 |
20 Oct 2023 | INR | 1,431.95 | 1,438.3 | 1,424.8 | 1,427.2 | 1,427.2 | -6.25 (-0.44%) | 583,810 |
19 Oct 2023 | INR | 1,427.9 | 1,439.6 | 1,421 | 1,433.45 | 1,433.45 | -7.3 (-0.51%) | 1,052,629 |
18 Oct 2023 | INR | 1,442.85 | 1,453.9 | 1,438.15 | 1,440.75 | 1,440.75 | -1.95 (-0.14%) | 337,880 |
17 Oct 2023 | INR | 1,441 | 1,453.3 | 1,438.2 | 1,442.7 | 1,442.7 | +8.25 (+0.58%) | 369,838 |