Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,616 | 1,616 | 1,536 | 1,547.75 | 1,547.75 | -35.6 (-2.25%) | 6,128 |
29 Nov 2023 | INR | 1,541.85 | 1,606.85 | 1,514 | 1,583.35 | 1,583.35 | +58.2 (+3.82%) | 19,805 |
28 Nov 2023 | INR | 1,555 | 1,590 | 1,512.05 | 1,525.15 | 1,525.15 | -41.1 (-2.62%) | 9,583 |
24 Nov 2023 | INR | 1,609 | 1,624.9 | 1,558 | 1,566.25 | 1,566.25 | -29.75 (-1.86%) | 6,219 |
23 Nov 2023 | INR | 1,570.9 | 1,605 | 1,556 | 1,596 | 1,596 | +47.5 (+3.07%) | 2,959 |
22 Nov 2023 | INR | 1,601.4 | 1,610 | 1,533.05 | 1,548.5 | 1,548.5 | -39.55 (-2.49%) | 8,335 |
21 Nov 2023 | INR | 1,530.8 | 1,600 | 1,530 | 1,588.05 | 1,588.05 | +52.35 (+3.41%) | 12,978 |
20 Nov 2023 | INR | 1,552.65 | 1,559.55 | 1,504.05 | 1,535.7 | 1,535.7 | +13.5 (+0.89%) | 5,809 |
17 Nov 2023 | INR | 1,525 | 1,566 | 1,520 | 1,522.2 | 1,522.2 | -30.3 (-1.95%) | 4,349 |
16 Nov 2023 | INR | 1,599 | 1,599 | 1,547 | 1,552.5 | 1,552.5 | -28.7 (-1.82%) | 7,289 |
15 Nov 2023 | INR | 1,509 | 1,598.3 | 1,479.4 | 1,581.2 | 1,581.2 | +116.8 (+7.98%) | 18,536 |
13 Nov 2023 | INR | 1,493.05 | 1,493.05 | 1,459.9 | 1,464.4 | 1,464.4 | -9.45 (-0.64%) | 7,474 |
10 Nov 2023 | INR | 1,493.95 | 1,512 | 1,471.5 | 1,473.85 | 1,473.85 | -27.7 (-1.84%) | 7,806 |
9 Nov 2023 | INR | 1,450 | 1,509.95 | 1,440.85 | 1,501.55 | 1,501.55 | +26.5 (+1.80%) | 11,021 |
8 Nov 2023 | INR | 1,479 | 1,497.25 | 1,459 | 1,475.05 | 1,475.05 | -37.7 (-2.49%) | 26,552 |
7 Nov 2023 | INR | 1,625 | 1,635.15 | 1,431.6 | 1,512.75 | 1,512.75 | -101.3 (-6.28%) | 23,409 |
6 Nov 2023 | INR | 1,548.6 | 1,637.25 | 1,530 | 1,614.05 | 1,614.05 | +101.25 (+6.69%) | 15,141 |
3 Nov 2023 | INR | 1,497.95 | 1,518.9 | 1,481 | 1,512.8 | 1,512.8 | +31.1 (+2.10%) | 3,018 |
2 Nov 2023 | INR | 1,531.75 | 1,531.8 | 1,469.4 | 1,481.7 | 1,481.7 | -18.3 (-1.22%) | 3,946 |
1 Nov 2023 | INR | 1,536.4 | 1,536.45 | 1,495 | 1,500 | 1,500 | -31.5 (-2.06%) | 5,004 |
31 Oct 2023 | INR | 1,539.95 | 1,565 | 1,520 | 1,531.5 | 1,531.5 | +13.6 (+0.90%) | 2,952 |
30 Oct 2023 | INR | 1,528.65 | 1,539.95 | 1,505 | 1,517.9 | 1,517.9 | -10.15 (-0.66%) | 2,409 |
27 Oct 2023 | INR | 1,511.9 | 1,561.6 | 1,510 | 1,528.05 | 1,528.05 | +16.15 (+1.07%) | 5,147 |
26 Oct 2023 | INR | 1,454.45 | 1,526.8 | 1,454.45 | 1,511.9 | 1,511.9 | +6.8 (+0.45%) | 8,871 |
25 Oct 2023 | INR | 1,507.35 | 1,550 | 1,455.25 | 1,505.1 | 1,505.1 | -3.45 (-0.23%) | 11,199 |
23 Oct 2023 | INR | 1,617 | 1,659.95 | 1,497.9 | 1,508.55 | 1,508.55 | -106.9 (-6.62%) | 15,628 |
20 Oct 2023 | INR | 1,653.65 | 1,675.2 | 1,609 | 1,615.45 | 1,615.45 | -29 (-1.76%) | 4,512 |
19 Oct 2023 | INR | 1,623 | 1,675.6 | 1,623 | 1,644.45 | 1,644.45 | +0.2 (+0.01%) | 3,904 |
18 Oct 2023 | INR | 1,679.95 | 1,679.95 | 1,622.3 | 1,644.25 | 1,644.25 | +3.05 (+0.19%) | 6,446 |
17 Oct 2023 | INR | 1,672.25 | 1,699 | 1,631.65 | 1,641.2 | 1,641.2 | -14.7 (-0.89%) | 3,894 |