Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,454.05 | 1,480.05 | 1,445.4 | 1,450.1 | 1,450.1 | -19.5 (-1.33%) | 1,242 |
29 Nov 2023 | INR | 1,484.95 | 1,512 | 1,443.95 | 1,469.6 | 1,469.6 | +7.3 (+0.50%) | 5,049 |
28 Nov 2023 | INR | 1,450 | 1,480.75 | 1,448 | 1,462.3 | 1,462.3 | +30 (+2.09%) | 3,399 |
24 Nov 2023 | INR | 1,487.8 | 1,487.8 | 1,419.3 | 1,432.3 | 1,432.3 | -33.9 (-2.31%) | 4,948 |
23 Nov 2023 | INR | 1,441 | 1,474.4 | 1,441 | 1,466.2 | 1,466.2 | +28.6 (+1.99%) | 6,465 |
22 Nov 2023 | INR | 1,338.05 | 1,488 | 1,338.05 | 1,437.6 | 1,437.6 | +68.3 (+4.99%) | 20,563 |
21 Nov 2023 | INR | 1,366.25 | 1,378 | 1,350.05 | 1,369.3 | 1,369.3 | +14.95 (+1.10%) | 1,807 |
20 Nov 2023 | INR | 1,364 | 1,378.65 | 1,350.75 | 1,354.35 | 1,354.35 | -6.3 (-0.46%) | 2,544 |
17 Nov 2023 | INR | 1,369.95 | 1,369.95 | 1,337.75 | 1,360.65 | 1,360.65 | +6.15 (+0.45%) | 2,548 |
16 Nov 2023 | INR | 1,367.15 | 1,369.1 | 1,336.55 | 1,354.5 | 1,354.5 | -28.9 (-2.09%) | 1,490 |
15 Nov 2023 | INR | 1,389.95 | 1,394.85 | 1,368.45 | 1,383.4 | 1,383.4 | +18.75 (+1.37%) | 1,686 |
13 Nov 2023 | INR | 1,356.1 | 1,388.05 | 1,335.05 | 1,364.65 | 1,364.65 | +22.35 (+1.67%) | 1,977 |
10 Nov 2023 | INR | 1,328.95 | 1,348 | 1,305.95 | 1,342.3 | 1,342.3 | +35.6 (+2.72%) | 3,001 |
9 Nov 2023 | INR | 1,272.1 | 1,322.1 | 1,259 | 1,306.7 | 1,306.7 | +34.35 (+2.70%) | 3,948 |
8 Nov 2023 | INR | 1,332.5 | 1,332.5 | 1,265 | 1,272.35 | 1,272.35 | -34 (-2.60%) | 3,984 |
7 Nov 2023 | INR | 1,334 | 1,334 | 1,282.1 | 1,306.35 | 1,306.35 | -24.4 (-1.83%) | 5,080 |
6 Nov 2023 | INR | 1,389.95 | 1,389.95 | 1,315.4 | 1,330.75 | 1,330.75 | -32.85 (-2.41%) | 3,826 |
3 Nov 2023 | INR | 1,400 | 1,421.45 | 1,350 | 1,363.6 | 1,363.6 | -34.6 (-2.47%) | 4,262 |
2 Nov 2023 | INR | 1,426.3 | 1,443.6 | 1,393.3 | 1,398.2 | 1,398.2 | -27.9 (-1.96%) | 7,925 |
1 Nov 2023 | INR | 1,352.65 | 1,440 | 1,352.65 | 1,426.1 | 1,426.1 | +49.65 (+3.61%) | 10,482 |
31 Oct 2023 | INR | 1,395.05 | 1,415.1 | 1,372.8 | 1,376.45 | 1,376.45 | -28.3 (-2.01%) | 8,556 |
30 Oct 2023 | INR | 1,430.1 | 1,432 | 1,394 | 1,404.75 | 1,404.75 | -13.5 (-0.95%) | 9,854 |
27 Oct 2023 | INR | 1,410 | 1,425 | 1,389.2 | 1,418.25 | 1,418.25 | +31.7 (+2.29%) | 13,429 |
26 Oct 2023 | INR | 1,350.95 | 1,399 | 1,283.15 | 1,386.55 | 1,386.55 | +37.65 (+2.79%) | 9,269 |
25 Oct 2023 | INR | 1,387.9 | 1,416.55 | 1,325.5 | 1,348.9 | 1,348.9 | -11.75 (-0.86%) | 8,817 |
23 Oct 2023 | INR | 1,386.05 | 1,466.25 | 1,351.5 | 1,360.65 | 1,360.65 | +30.7 (+2.31%) | 51,005 |
20 Oct 2023 | INR | 1,283.5 | 1,396.25 | 1,229.8 | 1,329.95 | 1,329.95 | +54.75 (+4.29%) | 32,121 |
19 Oct 2023 | INR | 1,230 | 1,280.05 | 1,219.5 | 1,275.2 | 1,275.2 | +40.05 (+3.24%) | 7,676 |
18 Oct 2023 | INR | 1,264.95 | 1,275 | 1,225.85 | 1,235.15 | 1,235.15 | -21.9 (-1.74%) | 4,105 |
17 Oct 2023 | INR | 1,291 | 1,294.75 | 1,248 | 1,257.05 | 1,257.05 | +11.95 (+0.96%) | 11,909 |