Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 2,398 | 2,400.5 | 2,371.25 | 2,376.4 | 2,376.4 | -24.1 (-1.00%) | 4,376,134 |
29 Nov 2023 | INR | 2,405.15 | 2,411.75 | 2,398.25 | 2,400.5 | 2,400.5 | +5.95 (+0.25%) | 323,782 |
28 Nov 2023 | INR | 2,393 | 2,398.8 | 2,375 | 2,394.55 | 2,394.55 | +0.25 (+0.01%) | 353,122 |
24 Nov 2023 | INR | 2,390.2 | 2,402.4 | 2,390.2 | 2,394.3 | 2,394.3 | -0.85 (-0.04%) | 584,860 |
23 Nov 2023 | INR | 2,387.75 | 2,401.25 | 2,387.75 | 2,395.15 | 2,395.15 | +7.4 (+0.31%) | 227,525 |
22 Nov 2023 | INR | 2,372.7 | 2,394.75 | 2,372.4 | 2,387.75 | 2,387.75 | +9.25 (+0.39%) | 63,242 |
21 Nov 2023 | INR | 2,362.05 | 2,387.65 | 2,359.4 | 2,378.5 | 2,378.5 | +29.2 (+1.24%) | 76,008 |
20 Nov 2023 | INR | 2,349 | 2,358 | 2,336.85 | 2,349.3 | 2,349.3 | -6.55 (-0.28%) | 163,824 |
17 Nov 2023 | INR | 2,357.35 | 2,373 | 2,353 | 2,355.85 | 2,355.85 | -7.5 (-0.32%) | 573,100 |
16 Nov 2023 | INR | 2,349.95 | 2,373.7 | 2,346.8 | 2,363.35 | 2,363.35 | +6.45 (+0.27%) | 435,606 |
15 Nov 2023 | INR | 2,335.5 | 2,362.35 | 2,326.8 | 2,356.9 | 2,356.9 | +42.6 (+1.84%) | 104,539 |
13 Nov 2023 | INR | 2,325 | 2,325 | 2,311.65 | 2,314.3 | 2,314.3 | 0.0 (0.0%) | 127,884 |
10 Nov 2023 | INR | 2,308 | 2,317 | 2,298.15 | 2,314.3 | 2,314.3 | +3.65 (+0.16%) | 499,796 |
9 Nov 2023 | INR | 2,330.55 | 2,336.55 | 2,305 | 2,310.65 | 2,310.65 | -25.95 (-1.11%) | 211,600 |
8 Nov 2023 | INR | 2,333.7 | 2,341 | 2,322.6 | 2,336.6 | 2,336.6 | +12.4 (+0.53%) | 317,763 |
7 Nov 2023 | INR | 2,337.75 | 2,339.45 | 2,320 | 2,324.2 | 2,324.2 | -14.85 (-0.63%) | 205,366 |
6 Nov 2023 | INR | 2,334.95 | 2,340 | 2,326.05 | 2,339.05 | 2,339.05 | +20 (+0.86%) | 326,958 |
3 Nov 2023 | INR | 2,328.65 | 2,335 | 2,314.9 | 2,319.05 | 2,319.05 | -0.8 (-0.03%) | 813,331 |
2 Nov 2023 | INR | 2,309 | 2,324 | 2,306.5 | 2,319.85 | 2,319.85 | +23.2 (+1.01%) | 84,609 |
1 Nov 2023 | INR | 2,289.9 | 2,317.5 | 2,275.25 | 2,296.65 | 2,296.65 | +8.1 (+0.35%) | 263,097 |
31 Oct 2023 | INR | 2,332.95 | 2,332.95 | 2,282.8 | 2,288.55 | 2,288.55 | -22.8 (-0.99%) | 146,839 |
30 Oct 2023 | INR | 2,283.95 | 2,324.6 | 2,272 | 2,311.35 | 2,311.35 | +46.1 (+2.04%) | 271,749 |
27 Oct 2023 | INR | 2,242 | 2,274.05 | 2,236.05 | 2,265.25 | 2,265.25 | +39.05 (+1.75%) | 793,186 |
26 Oct 2023 | INR | 2,257.95 | 2,258 | 2,221.05 | 2,226.2 | 2,226.2 | -31.8 (-1.41%) | 682,499 |
25 Oct 2023 | INR | 2,252.95 | 2,281.5 | 2,242.4 | 2,258 | 2,258 | -4.65 (-0.21%) | 217,481 |
23 Oct 2023 | INR | 2,292 | 2,306.7 | 2,254.25 | 2,262.65 | 2,262.65 | -36.5 (-1.59%) | 250,465 |
20 Oct 2023 | INR | 2,302.45 | 2,314.8 | 2,296.05 | 2,299.15 | 2,299.15 | -6.4 (-0.28%) | 474,553 |
19 Oct 2023 | INR | 2,314.95 | 2,321.4 | 2,301.55 | 2,305.55 | 2,305.55 | -18.05 (-0.78%) | 590,336 |
18 Oct 2023 | INR | 2,355.25 | 2,367.15 | 2,320.2 | 2,323.6 | 2,323.6 | -32 (-1.36%) | 260,837 |
17 Oct 2023 | INR | 2,352.45 | 2,360 | 2,342 | 2,355.6 | 2,355.6 | +12.7 (+0.54%) | 135,643 |