Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4,100 | 4,250 | 4,040.1 | 4,235.1 | 4,235.1 | +142.45 (+3.48%) | 16,464 |
29 Nov 2023 | INR | 4,055.05 | 4,146.35 | 4,050.05 | 4,092.65 | 4,092.65 | +52.9 (+1.31%) | 8,524 |
28 Nov 2023 | INR | 4,219.95 | 4,219.95 | 4,027.8 | 4,039.75 | 4,039.75 | -103.75 (-2.50%) | 16,257 |
24 Nov 2023 | INR | 4,162.95 | 4,319.9 | 4,123 | 4,143.5 | 4,143.5 | +9.05 (+0.22%) | 33,039 |
23 Nov 2023 | INR | 4,276.95 | 4,276.95 | 4,047 | 4,134.45 | 4,134.45 | -43.5 (-1.04%) | 12,674 |
22 Nov 2023 | INR | 4,308.25 | 4,400.45 | 4,130.05 | 4,177.95 | 4,177.95 | -104.35 (-2.44%) | 32,322 |
21 Nov 2023 | INR | 4,509.9 | 4,735.2 | 4,250 | 4,282.3 | 4,282.3 | -210.95 (-4.69%) | 120,961 |
20 Nov 2023 | INR | 4,038 | 4,597.75 | 3,967.05 | 4,493.25 | 4,493.25 | +588.1 (+15.06%) | 201,682 |
17 Nov 2023 | INR | 3,265.05 | 3,905.15 | 3,261.75 | 3,905.15 | 3,905.15 | +650.85 (+20.00%) | 84,087 |
16 Nov 2023 | INR | 3,269.95 | 3,291.5 | 3,246.65 | 3,254.3 | 3,254.3 | +7.4 (+0.23%) | 5,584 |
15 Nov 2023 | INR | 3,230 | 3,337.9 | 3,230 | 3,246.9 | 3,246.9 | +25.35 (+0.79%) | 5,200 |
13 Nov 2023 | INR | 3,235.65 | 3,242.25 | 3,204 | 3,221.55 | 3,221.55 | +26.4 (+0.83%) | 1,942 |
10 Nov 2023 | INR | 3,260 | 3,260 | 3,165.05 | 3,195.15 | 3,195.15 | -0.9 (-0.03%) | 2,004 |
9 Nov 2023 | INR | 3,266.95 | 3,267.65 | 3,180 | 3,196.05 | 3,196.05 | -75.9 (-2.32%) | 10,837 |
8 Nov 2023 | INR | 3,260 | 3,348.75 | 3,243.05 | 3,271.95 | 3,271.95 | +31.75 (+0.98%) | 12,722 |
7 Nov 2023 | INR | 3,249.95 | 3,249.95 | 3,174.55 | 3,240.2 | 3,240.2 | +26.7 (+0.83%) | 2,620 |
6 Nov 2023 | INR | 3,239 | 3,269.9 | 3,200 | 3,213.5 | 3,213.5 | +21.2 (+0.66%) | 2,326 |
3 Nov 2023 | INR | 3,201.25 | 3,238.55 | 3,183.15 | 3,192.3 | 3,192.3 | +10.95 (+0.34%) | 2,114 |
2 Nov 2023 | INR | 3,157.65 | 3,238.05 | 3,139.15 | 3,181.35 | 3,181.35 | +54.05 (+1.73%) | 6,990 |
1 Nov 2023 | INR | 3,149.95 | 3,209.95 | 3,120.35 | 3,127.3 | 3,127.3 | +21.65 (+0.70%) | 4,853 |
31 Oct 2023 | INR | 3,078 | 3,165.5 | 3,078 | 3,105.65 | 3,105.65 | +38 (+1.24%) | 3,530 |
30 Oct 2023 | INR | 3,143.75 | 3,152.75 | 3,049.8 | 3,067.65 | 3,067.65 | -44.55 (-1.43%) | 5,431 |
27 Oct 2023 | INR | 3,079.2 | 3,167.9 | 3,069.95 | 3,112.2 | 3,112.2 | +77.4 (+2.55%) | 4,294 |
26 Oct 2023 | INR | 3,074.95 | 3,074.95 | 2,885.05 | 3,034.8 | 3,034.8 | +15.8 (+0.52%) | 8,464 |
25 Oct 2023 | INR | 3,147.55 | 3,180.85 | 2,960 | 3,019 | 3,019 | -114.8 (-3.66%) | 20,965 |
23 Oct 2023 | INR | 3,250.05 | 3,346.5 | 3,090 | 3,133.8 | 3,133.8 | -141.85 (-4.33%) | 7,465 |
20 Oct 2023 | INR | 3,275.7 | 3,358.15 | 3,259.4 | 3,275.65 | 3,275.65 | -35.6 (-1.08%) | 10,308 |
19 Oct 2023 | INR | 3,305.9 | 3,355 | 3,248.8 | 3,311.25 | 3,311.25 | +4 (+0.12%) | 6,377 |
18 Oct 2023 | INR | 3,329.75 | 3,397.4 | 3,271.9 | 3,307.25 | 3,307.25 | -3.9 (-0.12%) | 13,035 |
17 Oct 2023 | INR | 3,153.3 | 3,347.15 | 3,153.25 | 3,311.15 | 3,311.15 | +200.05 (+6.43%) | 33,671 |