Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,400 | 1,420 | 1,395 | 1,400.4 | 1,400.4 | -4.4 (-0.31%) | 6,165 |
29 Nov 2023 | INR | 1,420 | 1,420 | 1,394 | 1,404.8 | 1,404.8 | -14 (-0.99%) | 5,348 |
28 Nov 2023 | INR | 1,426 | 1,439 | 1,387.65 | 1,418.8 | 1,418.8 | +12.15 (+0.86%) | 7,778 |
24 Nov 2023 | INR | 1,438.8 | 1,438.8 | 1,390.1 | 1,406.65 | 1,406.65 | -27.1 (-1.89%) | 5,231 |
23 Nov 2023 | INR | 1,499 | 1,499 | 1,426.8 | 1,433.75 | 1,433.75 | -33.45 (-2.28%) | 4,700 |
22 Nov 2023 | INR | 1,475 | 1,540 | 1,445.65 | 1,467.2 | 1,467.2 | -4.8 (-0.33%) | 7,375 |
21 Nov 2023 | INR | 1,454 | 1,548.25 | 1,450 | 1,472 | 1,472 | +32.8 (+2.28%) | 8,987 |
20 Nov 2023 | INR | 1,444.7 | 1,444.7 | 1,425 | 1,439.2 | 1,439.2 | +33.05 (+2.35%) | 11,808 |
17 Nov 2023 | INR | 1,328 | 1,440 | 1,325 | 1,406.15 | 1,406.15 | +94.5 (+7.20%) | 25,814 |
16 Nov 2023 | INR | 1,322 | 1,338 | 1,299 | 1,311.65 | 1,311.65 | -7.3 (-0.55%) | 4,905 |
15 Nov 2023 | INR | 1,347 | 1,365.8 | 1,310 | 1,318.95 | 1,318.95 | -27.8 (-2.06%) | 6,624 |
13 Nov 2023 | INR | 1,361 | 1,370 | 1,326.2 | 1,346.75 | 1,346.75 | +8.05 (+0.60%) | 2,408 |
10 Nov 2023 | INR | 1,325.6 | 1,350 | 1,300 | 1,338.7 | 1,338.7 | +13.1 (+0.99%) | 1,817 |
9 Nov 2023 | INR | 1,365 | 1,370 | 1,320 | 1,325.6 | 1,325.6 | -15.2 (-1.13%) | 6,171 |
8 Nov 2023 | INR | 1,380 | 1,380 | 1,302 | 1,340.8 | 1,340.8 | -47.45 (-3.42%) | 8,532 |
7 Nov 2023 | INR | 1,360 | 1,405 | 1,317 | 1,388.25 | 1,388.25 | +30.75 (+2.27%) | 8,170 |
6 Nov 2023 | INR | 1,351.05 | 1,399.95 | 1,349 | 1,357.5 | 1,357.5 | +10.35 (+0.77%) | 5,500 |
3 Nov 2023 | INR | 1,380 | 1,410 | 1,338 | 1,347.15 | 1,347.15 | -33.45 (-2.42%) | 4,673 |
2 Nov 2023 | INR | 1,415 | 1,415 | 1,375 | 1,380.6 | 1,380.6 | -2.85 (-0.21%) | 2,118 |
1 Nov 2023 | INR | 1,399.9 | 1,400 | 1,368 | 1,383.45 | 1,383.45 | -12.15 (-0.87%) | 3,434 |
31 Oct 2023 | INR | 1,397.9 | 1,400 | 1,349 | 1,395.6 | 1,395.6 | +2.45 (+0.18%) | 5,359 |
30 Oct 2023 | INR | 1,398 | 1,400 | 1,355 | 1,393.15 | 1,393.15 | -10.2 (-0.73%) | 3,443 |
27 Oct 2023 | INR | 1,295 | 1,420 | 1,295 | 1,403.35 | 1,403.35 | +103.4 (+7.95%) | 9,528 |
26 Oct 2023 | INR | 1,315 | 1,315 | 1,226.6 | 1,299.95 | 1,299.95 | -13.55 (-1.03%) | 9,809 |
25 Oct 2023 | INR | 1,330 | 1,335 | 1,300 | 1,313.5 | 1,313.5 | -30.9 (-2.30%) | 9,969 |
23 Oct 2023 | INR | 1,410 | 1,424 | 1,321.05 | 1,344.4 | 1,344.4 | -53.95 (-3.86%) | 7,660 |
20 Oct 2023 | INR | 1,407 | 1,444.95 | 1,370 | 1,398.35 | 1,398.35 | -14.4 (-1.02%) | 6,308 |
19 Oct 2023 | INR | 1,414.45 | 1,424 | 1,402 | 1,412.75 | 1,412.75 | -1.7 (-0.12%) | 5,188 |
18 Oct 2023 | INR | 1,466 | 1,499 | 1,400 | 1,414.45 | 1,414.45 | -70.05 (-4.72%) | 13,615 |
17 Oct 2023 | INR | 1,514.8 | 1,515 | 1,471 | 1,484.5 | 1,484.5 | +0.4 (+0.03%) | 3,752 |