Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 8,489.95 | 8,489.95 | 8,206.8 | 8,261.55 | 8,261.55 | -126.15 (-1.50%) | 9,597 |
29 Nov 2023 | INR | 8,449.95 | 8,465.45 | 8,336 | 8,387.7 | 8,387.7 | +83.75 (+1.01%) | 4,852 |
28 Nov 2023 | INR | 8,376 | 8,472.3 | 8,205 | 8,303.95 | 8,303.95 | -29.05 (-0.35%) | 6,360 |
24 Nov 2023 | INR | 8,400.15 | 8,510.9 | 8,311 | 8,333 | 8,333 | -51.95 (-0.62%) | 11,534 |
23 Nov 2023 | INR | 8,410 | 8,503.35 | 8,349.05 | 8,384.95 | 8,384.95 | -4.1 (-0.05%) | 3,708 |
22 Nov 2023 | INR | 8,425 | 8,451.5 | 8,341.9 | 8,389.05 | 8,389.05 | -31.15 (-0.37%) | 2,876 |
21 Nov 2023 | INR | 8,337.95 | 8,453.75 | 8,300.75 | 8,420.2 | 8,420.2 | +129.9 (+1.57%) | 19,412 |
20 Nov 2023 | INR | 8,332 | 8,390.75 | 8,256.7 | 8,290.3 | 8,290.3 | -11.55 (-0.14%) | 4,980 |
17 Nov 2023 | INR | 8,460.05 | 8,576.25 | 8,280 | 8,301.85 | 8,301.85 | -151.65 (-1.79%) | 8,828 |
16 Nov 2023 | INR | 8,191.05 | 8,497.95 | 8,166.3 | 8,453.5 | 8,453.5 | +263.35 (+3.22%) | 11,621 |
15 Nov 2023 | INR | 8,111.05 | 8,219.95 | 8,111.05 | 8,190.15 | 8,190.15 | +106.65 (+1.32%) | 3,659 |
13 Nov 2023 | INR | 8,139.3 | 8,190 | 8,022 | 8,083.5 | 8,083.5 | +25.85 (+0.32%) | 3,119 |
10 Nov 2023 | INR | 8,062.05 | 8,091.65 | 7,958.1 | 8,057.65 | 8,057.65 | +15.65 (+0.19%) | 4,750 |
9 Nov 2023 | INR | 8,239.85 | 8,239.85 | 8,015 | 8,042 | 8,042 | -197.9 (-2.40%) | 7,908 |
8 Nov 2023 | INR | 8,221.5 | 8,338.85 | 8,154.7 | 8,239.9 | 8,239.9 | +60.9 (+0.74%) | 31,008 |
7 Nov 2023 | INR | 7,871.05 | 8,210 | 7,855 | 8,179 | 8,179 | +348.4 (+4.45%) | 27,994 |
6 Nov 2023 | INR | 7,697.95 | 7,849.5 | 7,680.1 | 7,830.6 | 7,830.6 | +215.4 (+2.83%) | 9,890 |
3 Nov 2023 | INR | 7,527.65 | 7,638 | 7,525.9 | 7,615.2 | 7,615.2 | +126.35 (+1.69%) | 2,608 |
2 Nov 2023 | INR | 7,543.35 | 7,583.95 | 7,415 | 7,488.85 | 7,488.85 | +9.75 (+0.13%) | 3,950 |
1 Nov 2023 | INR | 7,650 | 7,650.85 | 7,465 | 7,479.1 | 7,479.1 | -146.95 (-1.93%) | 7,367 |
31 Oct 2023 | INR | 7,630.05 | 7,679.3 | 7,590 | 7,626.05 | 7,626.05 | +0.7 (+0.01%) | 2,131 |
30 Oct 2023 | INR | 7,612.1 | 7,680 | 7,580.35 | 7,625.35 | 7,625.35 | +29.35 (+0.39%) | 3,515 |
27 Oct 2023 | INR | 7,500 | 7,656.35 | 7,500 | 7,596 | 7,596 | +134.05 (+1.80%) | 4,959 |
26 Oct 2023 | INR | 7,500 | 7,524.95 | 7,374.9 | 7,461.95 | 7,461.95 | -80.95 (-1.07%) | 8,331 |
25 Oct 2023 | INR | 7,385.55 | 7,584.95 | 7,385.55 | 7,542.9 | 7,542.9 | +205.7 (+2.80%) | 19,639 |
23 Oct 2023 | INR | 7,524.05 | 7,618.25 | 7,310.2 | 7,337.2 | 7,337.2 | -215 (-2.85%) | 6,640 |
20 Oct 2023 | INR | 7,730 | 7,744.9 | 7,516 | 7,552.2 | 7,552.2 | -154.2 (-2.00%) | 13,479 |
19 Oct 2023 | INR | 7,602 | 7,759.95 | 7,575 | 7,706.4 | 7,706.4 | +105 (+1.38%) | 11,924 |
18 Oct 2023 | INR | 7,490 | 7,694 | 7,480 | 7,601.4 | 7,601.4 | +152.2 (+2.04%) | 50,447 |
17 Oct 2023 | INR | 7,474.6 | 7,510.95 | 7,400 | 7,449.2 | 7,449.2 | -25.35 (-0.34%) | 6,961 |