Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,518.95 | 1,519 | 1,483 | 1,486.9 | 1,486.9 | -27.85 (-1.84%) | 753 |
29 Nov 2023 | INR | 1,524.95 | 1,539 | 1,511 | 1,514.75 | 1,514.75 | -8.15 (-0.54%) | 217 |
28 Nov 2023 | INR | 1,524.1 | 1,529.95 | 1,522 | 1,522.9 | 1,522.9 | -10.75 (-0.70%) | 77 |
24 Nov 2023 | INR | 1,533.8 | 1,545.45 | 1,514.5 | 1,533.65 | 1,533.65 | -4.55 (-0.30%) | 367 |
23 Nov 2023 | INR | 1,536.65 | 1,548.6 | 1,531 | 1,538.2 | 1,538.2 | +4.25 (+0.28%) | 342 |
22 Nov 2023 | INR | 1,545.3 | 1,555.2 | 1,530 | 1,533.95 | 1,533.95 | -17.45 (-1.12%) | 224 |
21 Nov 2023 | INR | 1,564.4 | 1,564.85 | 1,545.4 | 1,551.4 | 1,551.4 | +2.35 (+0.15%) | 825 |
20 Nov 2023 | INR | 1,536.95 | 1,567 | 1,534.25 | 1,549.05 | 1,549.05 | +17.35 (+1.13%) | 410 |
17 Nov 2023 | INR | 1,560.05 | 1,562.95 | 1,521 | 1,531.7 | 1,531.7 | -23.75 (-1.53%) | 538 |
16 Nov 2023 | INR | 1,560.5 | 1,568 | 1,543.1 | 1,555.45 | 1,555.45 | +0.6 (+0.04%) | 575 |
15 Nov 2023 | INR | 1,574.55 | 1,575.8 | 1,551.8 | 1,554.85 | 1,554.85 | -10.15 (-0.65%) | 519 |
13 Nov 2023 | INR | 1,699 | 1,699 | 1,550 | 1,565 | 1,565 | -30 (-1.88%) | 957 |
10 Nov 2023 | INR | 1,595.45 | 1,602.05 | 1,595 | 1,595 | 1,595 | +5.5 (+0.35%) | 77 |
9 Nov 2023 | INR | 1,623.25 | 1,623.25 | 1,580 | 1,589.5 | 1,589.5 | -33.75 (-2.08%) | 302 |
8 Nov 2023 | INR | 1,649.3 | 1,649.3 | 1,619.85 | 1,623.25 | 1,623.25 | -36.5 (-2.20%) | 480 |
7 Nov 2023 | INR | 1,699.85 | 1,700 | 1,617.9 | 1,659.75 | 1,659.75 | -38.55 (-2.27%) | 114 |
6 Nov 2023 | INR | 1,671 | 1,712.45 | 1,671 | 1,698.3 | 1,698.3 | +39.6 (+2.39%) | 387 |
3 Nov 2023 | INR | 1,666.85 | 1,666.85 | 1,640.75 | 1,658.7 | 1,658.7 | +17.95 (+1.09%) | 627 |
2 Nov 2023 | INR | 1,668.15 | 1,668.15 | 1,638.25 | 1,640.75 | 1,640.75 | -15.25 (-0.92%) | 6 |
1 Nov 2023 | INR | 1,656.3 | 1,680 | 1,640 | 1,656 | 1,656 | -10.95 (-0.66%) | 117 |
31 Oct 2023 | INR | 1,661 | 1,668.1 | 1,661 | 1,666.95 | 1,666.95 | +5 (+0.30%) | 29 |
30 Oct 2023 | INR | 1,637 | 1,669 | 1,636 | 1,661.95 | 1,661.95 | +9.75 (+0.59%) | 219 |
27 Oct 2023 | INR | 1,662.1 | 1,698.05 | 1,636.4 | 1,652.2 | 1,652.2 | -2.5 (-0.15%) | 374 |
26 Oct 2023 | INR | 1,628.6 | 1,655 | 1,606 | 1,654.7 | 1,654.7 | +25.05 (+1.54%) | 155 |
25 Oct 2023 | INR | 1,642.55 | 1,671.95 | 1,611.5 | 1,629.65 | 1,629.65 | -24.15 (-1.46%) | 393 |
23 Oct 2023 | INR | 1,669.4 | 1,675.45 | 1,649.95 | 1,653.8 | 1,653.8 | -35.4 (-2.10%) | 403 |
20 Oct 2023 | INR | 1,690 | 1,724.05 | 1,682 | 1,689.2 | 1,689.2 | -4.35 (-0.26%) | 287 |
19 Oct 2023 | INR | 1,673.85 | 1,693.55 | 1,673.85 | 1,693.55 | 1,693.55 | +20.35 (+1.22%) | 23 |
18 Oct 2023 | INR | 1,671.05 | 1,709.6 | 1,671 | 1,673.2 | 1,673.2 | +17.45 (+1.05%) | 385 |
17 Oct 2023 | INR | 1,660.05 | 1,675.4 | 1,646.6 | 1,655.75 | 1,655.75 | -13 (-0.78%) | 494 |