Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4,848.1 | 4,878 | 4,799.25 | 4,850.9 | 4,850.9 | +48.75 (+1.02%) | 5,413 |
29 Nov 2023 | INR | 4,670.05 | 4,830 | 4,670.05 | 4,802.15 | 4,802.15 | +85.55 (+1.81%) | 20,992 |
28 Nov 2023 | INR | 4,679.95 | 4,722 | 4,628.3 | 4,716.6 | 4,716.6 | +73.75 (+1.59%) | 2,449 |
24 Nov 2023 | INR | 4,706.2 | 4,711.1 | 4,638.45 | 4,642.85 | 4,642.85 | -63.25 (-1.34%) | 4,337 |
23 Nov 2023 | INR | 4,704.95 | 4,710 | 4,677.15 | 4,706.1 | 4,706.1 | +14.95 (+0.32%) | 1,281 |
22 Nov 2023 | INR | 4,724.95 | 4,724.95 | 4,663.7 | 4,691.15 | 4,691.15 | -5.9 (-0.13%) | 1,489 |
21 Nov 2023 | INR | 4,695.05 | 4,714 | 4,664 | 4,697.05 | 4,697.05 | -15.2 (-0.32%) | 7,094 |
20 Nov 2023 | INR | 4,660.1 | 4,735.35 | 4,660.1 | 4,712.25 | 4,712.25 | -5.75 (-0.12%) | 2,501 |
17 Nov 2023 | INR | 4,714.95 | 4,746 | 4,693.6 | 4,718 | 4,718 | +21.35 (+0.45%) | 2,614 |
16 Nov 2023 | INR | 4,686.05 | 4,727.9 | 4,678.05 | 4,696.65 | 4,696.65 | -15.15 (-0.32%) | 9,160 |
15 Nov 2023 | INR | 4,711.05 | 4,722.55 | 4,669.5 | 4,711.8 | 4,711.8 | +15.6 (+0.33%) | 6,407 |
13 Nov 2023 | INR | 4,672.9 | 4,701 | 4,641.9 | 4,696.2 | 4,696.2 | +11.6 (+0.25%) | 6,287 |
10 Nov 2023 | INR | 4,679.95 | 4,689 | 4,624 | 4,684.6 | 4,684.6 | +38.95 (+0.84%) | 2,823 |
9 Nov 2023 | INR | 4,683.95 | 4,683.95 | 4,633 | 4,645.65 | 4,645.65 | -23.35 (-0.50%) | 2,955 |
8 Nov 2023 | INR | 4,659.15 | 4,685.45 | 4,649.05 | 4,669 | 4,669 | +9.9 (+0.21%) | 9,982 |
7 Nov 2023 | INR | 4,600.05 | 4,667.75 | 4,592.8 | 4,659.1 | 4,659.1 | +39.4 (+0.85%) | 4,486 |
6 Nov 2023 | INR | 4,550.05 | 4,626.3 | 4,549.15 | 4,619.7 | 4,619.7 | +71.65 (+1.58%) | 11,357 |
3 Nov 2023 | INR | 4,528.9 | 4,581 | 4,525.55 | 4,548.05 | 4,548.05 | +19.15 (+0.42%) | 34,066 |
2 Nov 2023 | INR | 4,521.35 | 4,569.05 | 4,455.05 | 4,528.9 | 4,528.9 | +128.1 (+2.91%) | 25,194 |
1 Nov 2023 | INR | 4,419.55 | 4,454.3 | 4,349.95 | 4,400.8 | 4,400.8 | -22.05 (-0.50%) | 7,308 |
31 Oct 2023 | INR | 4,463.1 | 4,463.1 | 4,405 | 4,422.85 | 4,422.85 | -40.25 (-0.90%) | 13,102 |
30 Oct 2023 | INR | 4,504.6 | 4,509.55 | 4,442.3 | 4,463.1 | 4,463.1 | -47.4 (-1.05%) | 24,399 |
27 Oct 2023 | INR | 4,507.55 | 4,541.35 | 4,490.8 | 4,510.5 | 4,510.5 | -0.35 (-0.01%) | 5,196 |
26 Oct 2023 | INR | 4,520.1 | 4,522 | 4,476.9 | 4,510.85 | 4,510.85 | -17 (-0.38%) | 20,936 |
25 Oct 2023 | INR | 4,481.1 | 4,583 | 4,481.1 | 4,527.85 | 4,527.85 | -0.2 (0.0%) | 41,145 |
23 Oct 2023 | INR | 4,578.95 | 4,600 | 4,516.55 | 4,528.05 | 4,528.05 | -49.3 (-1.08%) | 3,451 |
20 Oct 2023 | INR | 4,604.2 | 4,604.2 | 4,558.7 | 4,577.35 | 4,577.35 | -26.85 (-0.58%) | 7,119 |
19 Oct 2023 | INR | 4,615.55 | 4,615.55 | 4,562.2 | 4,604.2 | 4,604.2 | +0.6 (+0.01%) | 9,202 |
18 Oct 2023 | INR | 4,609.05 | 4,622 | 4,585.4 | 4,603.6 | 4,603.6 | +1.6 (+0.03%) | 9,275 |
17 Oct 2023 | INR | 4,565.4 | 4,610.65 | 4,563.25 | 4,602 | 4,602 | +18.4 (+0.40%) | 11,564 |