Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,230 | 1,293.3 | 1,215.6 | 1,234.95 | 1,234.95 | +30.4 (+2.52%) | 2,400 |
29 Nov 2023 | INR | 1,136.05 | 1,240 | 1,136.05 | 1,204.55 | 1,204.55 | +45.8 (+3.95%) | 530 |
28 Nov 2023 | INR | 1,173.15 | 1,173.15 | 1,138.4 | 1,158.75 | 1,158.75 | -13.05 (-1.11%) | 1,470 |
24 Nov 2023 | INR | 1,170 | 1,174 | 1,159 | 1,171.8 | 1,171.8 | +4.85 (+0.42%) | 346 |
23 Nov 2023 | INR | 1,127 | 1,180.1 | 1,127 | 1,166.95 | 1,166.95 | +15.3 (+1.33%) | 518 |
22 Nov 2023 | INR | 1,131.05 | 1,162 | 1,131.05 | 1,151.65 | 1,151.65 | -3.15 (-0.27%) | 146 |
21 Nov 2023 | INR | 1,131.05 | 1,160 | 1,105 | 1,154.8 | 1,154.8 | +24.65 (+2.18%) | 1,782 |
20 Nov 2023 | INR | 1,106.95 | 1,132 | 1,089.95 | 1,130.15 | 1,130.15 | +27.2 (+2.47%) | 1,015 |
17 Nov 2023 | INR | 1,124.6 | 1,130.05 | 1,092.75 | 1,102.95 | 1,102.95 | -6.05 (-0.55%) | 1,217 |
16 Nov 2023 | INR | 1,120.7 | 1,136.6 | 1,102 | 1,109 | 1,109 | -11.75 (-1.05%) | 655 |
15 Nov 2023 | INR | 1,135.25 | 1,142 | 1,119.55 | 1,120.75 | 1,120.75 | -0.25 (-0.02%) | 1,010 |
13 Nov 2023 | INR | 1,146.05 | 1,155 | 1,114.4 | 1,121 | 1,121 | -17.55 (-1.54%) | 772 |
10 Nov 2023 | INR | 1,155 | 1,163.05 | 1,122.9 | 1,138.55 | 1,138.55 | -15.2 (-1.32%) | 1,290 |
9 Nov 2023 | INR | 1,139.05 | 1,169.8 | 1,131.35 | 1,153.75 | 1,153.75 | +10.5 (+0.92%) | 2,021 |
8 Nov 2023 | INR | 1,190 | 1,213.05 | 1,115.05 | 1,143.25 | 1,143.25 | -53.2 (-4.45%) | 9,198 |
7 Nov 2023 | INR | 1,209.4 | 1,225 | 1,190 | 1,196.45 | 1,196.45 | -2.85 (-0.24%) | 781 |
6 Nov 2023 | INR | 1,212.2 | 1,260 | 1,179.6 | 1,199.3 | 1,199.3 | -11.4 (-0.94%) | 414 |
3 Nov 2023 | INR | 1,260.1 | 1,260.1 | 1,200.1 | 1,210.7 | 1,210.7 | -11.55 (-0.94%) | 690 |
2 Nov 2023 | INR | 1,265.05 | 1,274.95 | 1,219.95 | 1,222.25 | 1,222.25 | -35.2 (-2.80%) | 1,131 |
1 Nov 2023 | INR | 1,251.1 | 1,271.15 | 1,243 | 1,257.45 | 1,257.45 | -4.7 (-0.37%) | 2,019 |
31 Oct 2023 | INR | 1,210.6 | 1,310.95 | 1,210.6 | 1,262.15 | 1,262.15 | +55.2 (+4.57%) | 3,379 |
30 Oct 2023 | INR | 1,219.95 | 1,279 | 1,162.65 | 1,206.95 | 1,206.95 | -17.1 (-1.40%) | 8,408 |
27 Oct 2023 | INR | 1,081 | 1,244.05 | 1,057 | 1,224.05 | 1,224.05 | +143.85 (+13.32%) | 14,654 |
26 Oct 2023 | INR | 1,011 | 1,092.55 | 976.8 | 1,080.2 | 1,080.2 | +86 (+8.65%) | 1,110 |
25 Oct 2023 | INR | 988.05 | 1,082 | 984.45 | 994.2 | 994.2 | -29.3 (-2.86%) | 668 |
23 Oct 2023 | INR | 1,101 | 1,105 | 1,009.6 | 1,023.5 | 1,023.5 | -80.9 (-7.33%) | 3,860 |
20 Oct 2023 | INR | 1,134.05 | 1,134.05 | 1,091.5 | 1,104.4 | 1,104.4 | -27.15 (-2.40%) | 1,212 |
19 Oct 2023 | INR | 1,106.1 | 1,134.7 | 1,106.1 | 1,131.55 | 1,131.55 | +8.7 (+0.77%) | 236 |
18 Oct 2023 | INR | 1,151.05 | 1,169 | 1,113.3 | 1,122.85 | 1,122.85 | -28 (-2.43%) | 1,846 |
17 Oct 2023 | INR | 1,154.15 | 1,161.15 | 1,140 | 1,150.85 | 1,150.85 | +0.8 (+0.07%) | 979 |