Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,629.9 | 1,658 | 1,608.35 | 1,638 | 1,638 | +14.8 (+0.91%) | 19,216 |
29 Nov 2023 | INR | 1,568 | 1,659.85 | 1,568 | 1,623.2 | 1,623.2 | +58.15 (+3.72%) | 20,377 |
28 Nov 2023 | INR | 1,560.05 | 1,584 | 1,553.05 | 1,565.05 | 1,565.05 | +4.4 (+0.28%) | 37,788 |
24 Nov 2023 | INR | 1,585.75 | 1,594 | 1,554 | 1,560.65 | 1,560.65 | -22.25 (-1.41%) | 22,960 |
23 Nov 2023 | INR | 1,578.4 | 1,607.95 | 1,578.4 | 1,582.9 | 1,582.9 | +4.5 (+0.29%) | 6,576 |
22 Nov 2023 | INR | 1,590 | 1,598 | 1,572.65 | 1,578.4 | 1,578.4 | -9.55 (-0.60%) | 1,869 |
21 Nov 2023 | INR | 1,587.95 | 1,610 | 1,584 | 1,587.95 | 1,587.95 | 0.0 (0.0%) | 3,391 |
20 Nov 2023 | INR | 1,611.85 | 1,615 | 1,583 | 1,587.95 | 1,587.95 | -23.85 (-1.48%) | 5,692 |
17 Nov 2023 | INR | 1,578.05 | 1,639 | 1,578.05 | 1,611.8 | 1,611.8 | +29.05 (+1.84%) | 9,502 |
16 Nov 2023 | INR | 1,563.05 | 1,600.25 | 1,563.05 | 1,582.75 | 1,582.75 | +18.6 (+1.19%) | 5,071 |
15 Nov 2023 | INR | 1,589 | 1,600.15 | 1,562 | 1,564.15 | 1,564.15 | -13.05 (-0.83%) | 9,990 |
13 Nov 2023 | INR | 1,579 | 1,602.9 | 1,561.65 | 1,577.2 | 1,577.2 | +10.85 (+0.69%) | 11,710 |
10 Nov 2023 | INR | 1,586.15 | 1,615 | 1,560 | 1,566.35 | 1,566.35 | -29.3 (-1.84%) | 16,010 |
9 Nov 2023 | INR | 1,630.05 | 1,632.75 | 1,591 | 1,595.65 | 1,595.65 | -67.65 (-4.07%) | 25,055 |
8 Nov 2023 | INR | 1,626.05 | 1,675 | 1,626.05 | 1,663.3 | 1,663.3 | +22.5 (+1.37%) | 3,786 |
7 Nov 2023 | INR | 1,644 | 1,659.95 | 1,627.55 | 1,640.8 | 1,640.8 | -7.55 (-0.46%) | 6,188 |
6 Nov 2023 | INR | 1,650.05 | 1,679.2 | 1,635.9 | 1,648.35 | 1,648.35 | +0.4 (+0.02%) | 3,058 |
3 Nov 2023 | INR | 1,676.15 | 1,681.35 | 1,642.35 | 1,647.95 | 1,647.95 | -16.8 (-1.01%) | 2,297 |
2 Nov 2023 | INR | 1,667.8 | 1,685 | 1,645.1 | 1,664.75 | 1,664.75 | +14.95 (+0.91%) | 4,430 |
1 Nov 2023 | INR | 1,632.05 | 1,661.75 | 1,624.05 | 1,649.8 | 1,649.8 | +20.1 (+1.23%) | 4,521 |
31 Oct 2023 | INR | 1,576.3 | 1,652.95 | 1,576 | 1,629.7 | 1,629.7 | +55.9 (+3.55%) | 17,006 |
30 Oct 2023 | INR | 1,573.35 | 1,590.55 | 1,550 | 1,573.8 | 1,573.8 | +0.15 (+0.01%) | 7,225 |
27 Oct 2023 | INR | 1,579.3 | 1,605.1 | 1,566 | 1,573.65 | 1,573.65 | +7.1 (+0.45%) | 9,602 |
26 Oct 2023 | INR | 1,542.45 | 1,590 | 1,466.85 | 1,566.55 | 1,566.55 | +29.9 (+1.95%) | 13,042 |
25 Oct 2023 | INR | 1,622.65 | 1,666 | 1,492.45 | 1,536.65 | 1,536.65 | -80.4 (-4.97%) | 18,614 |
23 Oct 2023 | INR | 1,720.05 | 1,745.5 | 1,597.65 | 1,617.05 | 1,617.05 | -90.75 (-5.31%) | 12,804 |
20 Oct 2023 | INR | 1,740 | 1,780 | 1,690.55 | 1,707.8 | 1,707.8 | -30.4 (-1.75%) | 16,214 |
19 Oct 2023 | INR | 1,741.95 | 1,769 | 1,732.05 | 1,738.2 | 1,738.2 | -4.1 (-0.24%) | 10,740 |
18 Oct 2023 | INR | 1,781 | 1,803.5 | 1,732 | 1,742.3 | 1,742.3 | -37.2 (-2.09%) | 17,035 |
17 Oct 2023 | INR | 1,791.8 | 1,819.5 | 1,774.15 | 1,779.5 | 1,779.5 | -7.7 (-0.43%) | 18,274 |