Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 621.85 | 643.65 | 613.6 | 634.55 | 634.55 | +17.9 (+2.90%) | 17,140 |
29 Nov 2023 | INR | 594 | 629.6 | 594 | 616.65 | 616.65 | +22.3 (+3.75%) | 39,722 |
28 Nov 2023 | INR | 602.5 | 606.85 | 591 | 594.35 | 594.35 | -8.1 (-1.34%) | 36,380 |
24 Nov 2023 | INR | 603.95 | 613.35 | 600.5 | 602.45 | 602.45 | -7.2 (-1.18%) | 5,925 |
23 Nov 2023 | INR | 603.95 | 616.95 | 603.95 | 609.65 | 609.65 | -1.05 (-0.17%) | 15,316 |
22 Nov 2023 | INR | 625.65 | 625.65 | 604.55 | 610.7 | 610.7 | -10.05 (-1.62%) | 27,807 |
21 Nov 2023 | INR | 624.85 | 631.9 | 606.65 | 620.75 | 620.75 | +9.45 (+1.55%) | 31,281 |
20 Nov 2023 | INR | 619.85 | 619.85 | 605.95 | 611.3 | 611.3 | -1.1 (-0.18%) | 30,234 |
17 Nov 2023 | INR | 598.85 | 625.3 | 596.95 | 612.4 | 612.4 | +19.55 (+3.30%) | 54,650 |
16 Nov 2023 | INR | 570.15 | 597.25 | 570.15 | 592.85 | 592.85 | +17.35 (+3.01%) | 43,358 |
15 Nov 2023 | INR | 575.95 | 579.35 | 569 | 575.5 | 575.5 | +6.5 (+1.14%) | 18,221 |
13 Nov 2023 | INR | 574.5 | 576.25 | 565.05 | 569 | 569 | -1.5 (-0.26%) | 15,526 |
10 Nov 2023 | INR | 570 | 578.2 | 567.65 | 570.5 | 570.5 | -2.7 (-0.47%) | 36,056 |
9 Nov 2023 | INR | 572.45 | 582 | 571.45 | 573.2 | 573.2 | +4.25 (+0.75%) | 15,212 |
8 Nov 2023 | INR | 563.05 | 581 | 562 | 568.95 | 568.95 | +2.05 (+0.36%) | 33,028 |
7 Nov 2023 | INR | 574.95 | 584.35 | 562.3 | 566.9 | 566.9 | -8.85 (-1.54%) | 34,474 |
6 Nov 2023 | INR | 598.9 | 598.9 | 569.4 | 575.75 | 575.75 | -15.3 (-2.59%) | 54,866 |
3 Nov 2023 | INR | 591.05 | 611.35 | 574.65 | 591.05 | 591.05 | +2.65 (+0.45%) | 101,559 |
2 Nov 2023 | INR | 677.95 | 693.9 | 561.15 | 588.4 | 588.4 | -72.35 (-10.95%) | 106,050 |
1 Nov 2023 | INR | 681.75 | 689.9 | 656 | 660.75 | 660.75 | -15.55 (-2.30%) | 55,775 |
31 Oct 2023 | INR | 656.95 | 699 | 652 | 676.3 | 676.3 | +25.55 (+3.93%) | 92,377 |
30 Oct 2023 | INR | 626 | 671 | 620.7 | 650.75 | 650.75 | +32.55 (+5.27%) | 52,444 |
27 Oct 2023 | INR | 621.7 | 625 | 612.6 | 618.2 | 618.2 | +7.75 (+1.27%) | 31,417 |
26 Oct 2023 | INR | 597.65 | 615 | 578.85 | 610.45 | 610.45 | +7.25 (+1.20%) | 48,076 |
25 Oct 2023 | INR | 590 | 628.2 | 585.9 | 603.2 | 603.2 | +21.3 (+3.66%) | 17,353 |
23 Oct 2023 | INR | 615.05 | 634 | 577 | 581.9 | 581.9 | -31.4 (-5.12%) | 29,696 |
20 Oct 2023 | INR | 648.55 | 648.55 | 606.3 | 613.3 | 613.3 | -31.55 (-4.89%) | 43,876 |
19 Oct 2023 | INR | 642 | 663.05 | 631.1 | 644.85 | 644.85 | +19.25 (+3.08%) | 58,088 |
18 Oct 2023 | INR | 599.05 | 652.55 | 596 | 625.6 | 625.6 | +25.9 (+4.32%) | 41,241 |
17 Oct 2023 | INR | 604.95 | 604.95 | 595.8 | 599.7 | 599.7 | +7.65 (+1.29%) | 13,065 |