Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 271.9 | 279.7 | 269.35 | 276.6 | 276.6 | +8.3 (+3.09%) | 32,927 |
29 Nov 2023 | INR | 258.1 | 268.7 | 258.1 | 268.3 | 268.3 | +8.6 (+3.31%) | 34,458 |
28 Nov 2023 | INR | 258.5 | 261.05 | 254.6 | 259.7 | 259.7 | +0.8 (+0.31%) | 9,238 |
24 Nov 2023 | INR | 263.35 | 263.35 | 256 | 258.9 | 258.9 | +0.35 (+0.14%) | 14,227 |
23 Nov 2023 | INR | 263.55 | 265.95 | 258.1 | 258.55 | 258.55 | -2.4 (-0.92%) | 16,752 |
22 Nov 2023 | INR | 268.7 | 268.7 | 257.05 | 260.95 | 260.95 | -3.55 (-1.34%) | 12,743 |
21 Nov 2023 | INR | 264.1 | 267.5 | 262.9 | 264.5 | 264.5 | 0.0 (0.0%) | 13,303 |
20 Nov 2023 | INR | 267.05 | 269.35 | 261.35 | 264.5 | 264.5 | -0.9 (-0.34%) | 23,871 |
17 Nov 2023 | INR | 272 | 275.9 | 264.4 | 265.4 | 265.4 | -7.55 (-2.77%) | 19,883 |
16 Nov 2023 | INR | 275 | 277.15 | 272.1 | 272.95 | 272.95 | -0.65 (-0.24%) | 8,447 |
15 Nov 2023 | INR | 281.65 | 283 | 271.5 | 273.6 | 273.6 | +2.2 (+0.81%) | 37,385 |
13 Nov 2023 | INR | 268.75 | 275 | 263.95 | 271.4 | 271.4 | +10.9 (+4.18%) | 35,825 |
10 Nov 2023 | INR | 261.15 | 263.2 | 258.45 | 260.5 | 260.5 | -0.9 (-0.34%) | 6,256 |
9 Nov 2023 | INR | 268.95 | 268.95 | 259.55 | 261.4 | 261.4 | -3.45 (-1.30%) | 6,932 |
8 Nov 2023 | INR | 262.95 | 266.7 | 258.3 | 264.85 | 264.85 | +7.1 (+2.75%) | 21,067 |
7 Nov 2023 | INR | 257 | 261.7 | 256.3 | 257.75 | 257.75 | +0.5 (+0.19%) | 5,463 |
6 Nov 2023 | INR | 254.95 | 258.05 | 253.2 | 257.25 | 257.25 | +3.45 (+1.36%) | 5,413 |
3 Nov 2023 | INR | 261.05 | 261.05 | 252 | 253.8 | 253.8 | -2.25 (-0.88%) | 9,096 |
2 Nov 2023 | INR | 253.65 | 257.05 | 253.65 | 256.05 | 256.05 | +3.5 (+1.39%) | 8,452 |
1 Nov 2023 | INR | 259.9 | 260.15 | 250.3 | 252.55 | 252.55 | -7.55 (-2.90%) | 15,522 |
31 Oct 2023 | INR | 266.1 | 266.1 | 257.65 | 260.1 | 260.1 | -1.25 (-0.48%) | 9,079 |
30 Oct 2023 | INR | 268.7 | 268.7 | 259.9 | 261.35 | 261.35 | -2.1 (-0.80%) | 3,492 |
27 Oct 2023 | INR | 261.95 | 268.1 | 258.35 | 263.45 | 263.45 | +6.65 (+2.59%) | 9,630 |
26 Oct 2023 | INR | 248.05 | 257.95 | 245.65 | 256.8 | 256.8 | +3.65 (+1.44%) | 18,283 |
25 Oct 2023 | INR | 259.85 | 263.9 | 246.65 | 253.15 | 253.15 | -6.7 (-2.58%) | 46,895 |
23 Oct 2023 | INR | 270.9 | 271.9 | 255.2 | 259.85 | 259.85 | -11 (-4.06%) | 25,254 |
20 Oct 2023 | INR | 274.05 | 279.55 | 270.25 | 270.85 | 270.85 | -2.8 (-1.02%) | 20,761 |
19 Oct 2023 | INR | 264.65 | 278.35 | 264.15 | 273.65 | 273.65 | +8.25 (+3.11%) | 34,865 |
18 Oct 2023 | INR | 278.9 | 278.9 | 262.4 | 265.4 | 265.4 | -8.6 (-3.14%) | 18,740 |
17 Oct 2023 | INR | 270.3 | 277.9 | 269 | 274 | 274 | +3.7 (+1.37%) | 28,622 |