Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4,712.1 | 4,779.7 | 4,712.05 | 4,759.65 | 4,759.65 | +29.2 (+0.62%) | 202 |
29 Nov 2023 | INR | 4,645.05 | 4,793.95 | 4,645.05 | 4,730.45 | 4,730.45 | -19.3 (-0.41%) | 737 |
28 Nov 2023 | INR | 4,698.9 | 4,780.95 | 4,698.9 | 4,749.75 | 4,749.75 | +99.15 (+2.13%) | 1,148 |
24 Nov 2023 | INR | 4,649.95 | 4,690.35 | 4,575 | 4,650.6 | 4,650.6 | +11.7 (+0.25%) | 268 |
23 Nov 2023 | INR | 4,601 | 4,664.95 | 4,601 | 4,638.9 | 4,638.9 | -28.35 (-0.61%) | 577 |
22 Nov 2023 | INR | 4,735.7 | 4,735.7 | 4,647.7 | 4,667.25 | 4,667.25 | -14.8 (-0.32%) | 682 |
21 Nov 2023 | INR | 4,630.2 | 4,694 | 4,630.2 | 4,682.05 | 4,682.05 | +33 (+0.71%) | 462 |
20 Nov 2023 | INR | 4,724.3 | 4,724.3 | 4,638.35 | 4,649.05 | 4,649.05 | -1.7 (-0.04%) | 249 |
17 Nov 2023 | INR | 4,653.55 | 4,706.7 | 4,618 | 4,650.75 | 4,650.75 | -2.8 (-0.06%) | 530 |
16 Nov 2023 | INR | 4,620.15 | 4,710.55 | 4,613.5 | 4,653.55 | 4,653.55 | +51.4 (+1.12%) | 681 |
15 Nov 2023 | INR | 4,632.6 | 4,643.1 | 4,542 | 4,602.15 | 4,602.15 | -30.45 (-0.66%) | 1,470 |
13 Nov 2023 | INR | 4,642.65 | 4,677.95 | 4,601 | 4,632.6 | 4,632.6 | -21.95 (-0.47%) | 626 |
10 Nov 2023 | INR | 4,997.95 | 5,000.55 | 4,641.6 | 4,654.55 | 4,654.55 | -251.5 (-5.13%) | 1,896 |
9 Nov 2023 | INR | 4,790.05 | 4,951 | 4,782.45 | 4,906.05 | 4,906.05 | +116.35 (+2.43%) | 3,060 |
8 Nov 2023 | INR | 4,651.05 | 4,800.7 | 4,651.05 | 4,789.7 | 4,789.7 | +45.3 (+0.95%) | 566 |
7 Nov 2023 | INR | 4,685.05 | 4,849.45 | 4,650 | 4,744.4 | 4,744.4 | +60.15 (+1.28%) | 462 |
6 Nov 2023 | INR | 4,663.7 | 4,797.5 | 4,663.7 | 4,684.25 | 4,684.25 | +20.1 (+0.43%) | 277 |
3 Nov 2023 | INR | 4,669.3 | 4,681.75 | 4,647.8 | 4,664.15 | 4,664.15 | +14.1 (+0.30%) | 74 |
2 Nov 2023 | INR | 4,680.05 | 4,706.45 | 4,648.6 | 4,650.05 | 4,650.05 | -3.95 (-0.08%) | 181 |
1 Nov 2023 | INR | 4,676.7 | 4,691.55 | 4,645 | 4,654 | 4,654 | -20.05 (-0.43%) | 222 |
31 Oct 2023 | INR | 4,725.25 | 4,744.25 | 4,650 | 4,674.05 | 4,674.05 | -60.1 (-1.27%) | 460 |
30 Oct 2023 | INR | 4,637.4 | 4,750 | 4,637.4 | 4,734.15 | 4,734.15 | +27.9 (+0.59%) | 283 |
27 Oct 2023 | INR | 4,501.05 | 4,779 | 4,501 | 4,706.25 | 4,706.25 | +120.6 (+2.63%) | 801 |
26 Oct 2023 | INR | 4,630 | 4,630 | 4,547.15 | 4,585.65 | 4,585.65 | -39.95 (-0.86%) | 747 |
25 Oct 2023 | INR | 4,501.2 | 4,645 | 4,501.2 | 4,625.6 | 4,625.6 | +35.55 (+0.77%) | 1,149 |
23 Oct 2023 | INR | 4,675.6 | 4,680.55 | 4,557.05 | 4,590.05 | 4,590.05 | -56.9 (-1.22%) | 700 |
20 Oct 2023 | INR | 4,655 | 4,676.75 | 4,645.65 | 4,646.95 | 4,646.95 | -3.7 (-0.08%) | 176 |
19 Oct 2023 | INR | 4,753.95 | 4,753.95 | 4,641.65 | 4,650.65 | 4,650.65 | -103.1 (-2.17%) | 752 |
18 Oct 2023 | INR | 4,847.95 | 4,847.95 | 4,722.5 | 4,753.75 | 4,753.75 | -30.7 (-0.64%) | 793 |
17 Oct 2023 | INR | 4,898.95 | 4,898.95 | 4,668.1 | 4,784.45 | 4,784.45 | +93.55 (+1.99%) | 1,237 |