Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 108.7 | 112.34 | 107.12 | 111.57 | 111.57 | +3.03 (+2.79%) | 1,572,155 |
29 Nov 2023 | INR | 108.7 | 109.75 | 107.5 | 108.54 | 108.54 | +0.42 (+0.39%) | 2,874,009 |
28 Nov 2023 | INR | 104.26 | 108.59 | 104.2 | 108.12 | 108.12 | +4.76 (+4.61%) | 5,119,435 |
24 Nov 2023 | INR | 104 | 105.34 | 103.05 | 103.36 | 103.36 | -0.44 (-0.42%) | 3,348,161 |
23 Nov 2023 | INR | 102.19 | 104.2 | 100.13 | 103.8 | 103.8 | +2.57 (+2.54%) | 1,505,510 |
22 Nov 2023 | INR | 101.39 | 102.65 | 100.43 | 101.23 | 101.23 | +0.17 (+0.17%) | 2,050,879 |
21 Nov 2023 | INR | 103.14 | 103.14 | 100.9 | 101.06 | 101.06 | -1.73 (-1.68%) | 897,215 |
20 Nov 2023 | INR | 103.49 | 103.91 | 102 | 102.79 | 102.79 | +0.17 (+0.17%) | 1,382,805 |
17 Nov 2023 | INR | 105.01 | 106.25 | 101.51 | 102.62 | 102.62 | -1.36 (-1.31%) | 2,186,023 |
16 Nov 2023 | INR | 102.14 | 105.14 | 101.8 | 103.98 | 103.98 | +2.29 (+2.25%) | 2,105,186 |
15 Nov 2023 | INR | 99.9 | 101.99 | 99.2 | 101.69 | 101.69 | +2.72 (+2.75%) | 2,388,095 |
13 Nov 2023 | INR | 98.49 | 99.2 | 97.59 | 98.97 | 98.97 | +0.94 (+0.96%) | 1,129,680 |
10 Nov 2023 | INR | 97.95 | 98.83 | 97.4 | 98.03 | 98.03 | -4.91 (-4.77%) | 1,708,416 |
9 Nov 2023 | INR | 104.1 | 104.5 | 102.5 | 102.94 | 102.94 | -0.53 (-0.51%) | 3,100,327 |
8 Nov 2023 | INR | 105.68 | 106.9 | 103.05 | 103.47 | 103.47 | -0.57 (-0.55%) | 5,060,392 |
7 Nov 2023 | INR | 100.1 | 104.2 | 98.8 | 104.04 | 104.04 | +5.01 (+5.06%) | 10,242,588 |
6 Nov 2023 | INR | 96.36 | 100.5 | 96.36 | 99.03 | 99.03 | +3.16 (+3.30%) | 4,219,049 |
3 Nov 2023 | INR | 96.5 | 96.75 | 95.4 | 95.87 | 95.87 | +0.74 (+0.78%) | 5,036,769 |
2 Nov 2023 | INR | 93.9 | 96.48 | 93.31 | 95.13 | 95.13 | +2.59 (+2.80%) | 5,500,770 |
1 Nov 2023 | INR | 92 | 93 | 90.5 | 92.54 | 92.54 | +2.83 (+3.15%) | 5,270,456 |
31 Oct 2023 | INR | 89.14 | 89.94 | 87.67 | 89.71 | 89.71 | +1.45 (+1.64%) | 2,327,841 |
30 Oct 2023 | INR | 87.67 | 88.6 | 86.8 | 88.26 | 88.26 | +1.33 (+1.53%) | 742,403 |
27 Oct 2023 | INR | 86.91 | 87.5 | 86.6 | 86.93 | 86.93 | +0.81 (+0.94%) | 367,802 |
26 Oct 2023 | INR | 87.21 | 87.6 | 85.51 | 86.12 | 86.12 | -1.46 (-1.67%) | 726,919 |
25 Oct 2023 | INR | 88.02 | 89.23 | 86.85 | 87.58 | 87.58 | -0.33 (-0.38%) | 441,686 |
23 Oct 2023 | INR | 91.39 | 91.39 | 87.6 | 87.91 | 87.91 | -2.38 (-2.64%) | 590,505 |
20 Oct 2023 | INR | 90.6 | 90.85 | 89.56 | 90.29 | 90.29 | -0.33 (-0.36%) | 460,250 |
19 Oct 2023 | INR | 90.55 | 90.93 | 90.15 | 90.62 | 90.62 | -0.16 (-0.18%) | 693,401 |
18 Oct 2023 | INR | 92.4 | 92.47 | 90.53 | 90.78 | 90.78 | -1.01 (-1.10%) | 456,168 |
17 Oct 2023 | INR | 91.19 | 92.31 | 90.8 | 91.79 | 91.79 | +0.92 (+1.01%) | 689,736 |