Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 5,715 | 5,770 | 5,676.7 | 5,759.35 | 5,759.35 | +66.05 (+1.16%) | 5,133 |
29 Nov 2023 | INR | 5,570.1 | 5,712.6 | 5,570.1 | 5,693.3 | 5,693.3 | +128.95 (+2.32%) | 4,089 |
28 Nov 2023 | INR | 5,620.6 | 5,620.6 | 5,495.8 | 5,564.35 | 5,564.35 | -53.15 (-0.95%) | 2,020 |
24 Nov 2023 | INR | 5,644.95 | 5,652.65 | 5,549.4 | 5,617.5 | 5,617.5 | +0.2 (+0.0%) | 1,879 |
23 Nov 2023 | INR | 5,649.95 | 5,669.95 | 5,599 | 5,617.3 | 5,617.3 | -15.6 (-0.28%) | 1,335 |
22 Nov 2023 | INR | 5,659.95 | 5,659.95 | 5,583 | 5,632.9 | 5,632.9 | +7.5 (+0.13%) | 2,845 |
21 Nov 2023 | INR | 5,683.95 | 5,786.7 | 5,614.25 | 5,625.4 | 5,625.4 | -86.3 (-1.51%) | 8,242 |
20 Nov 2023 | INR | 5,665 | 5,842.6 | 5,658.55 | 5,711.7 | 5,711.7 | +38.25 (+0.67%) | 9,047 |
17 Nov 2023 | INR | 5,672.6 | 5,751.85 | 5,603.7 | 5,673.45 | 5,673.45 | -25.35 (-0.44%) | 12,126 |
16 Nov 2023 | INR | 5,374.95 | 5,727.75 | 5,305.8 | 5,698.8 | 5,698.8 | +356.7 (+6.68%) | 17,906 |
15 Nov 2023 | INR | 5,095.05 | 5,354.85 | 5,095.05 | 5,342.1 | 5,342.1 | +257.5 (+5.06%) | 7,901 |
13 Nov 2023 | INR | 5,114.35 | 5,114.85 | 5,030.65 | 5,084.6 | 5,084.6 | -55.75 (-1.08%) | 4,583 |
10 Nov 2023 | INR | 5,126.45 | 5,149.9 | 5,071.55 | 5,140.35 | 5,140.35 | +13.85 (+0.27%) | 1,441 |
9 Nov 2023 | INR | 5,110.05 | 5,161.45 | 5,110 | 5,126.5 | 5,126.5 | +16.5 (+0.32%) | 2,501 |
8 Nov 2023 | INR | 5,115.05 | 5,138.05 | 5,080.3 | 5,110 | 5,110 | +24.2 (+0.48%) | 1,027 |
7 Nov 2023 | INR | 5,112.95 | 5,120.6 | 5,066 | 5,085.8 | 5,085.8 | -30.95 (-0.60%) | 3,239 |
6 Nov 2023 | INR | 5,121 | 5,154.8 | 5,090.6 | 5,116.75 | 5,116.75 | +35.75 (+0.70%) | 1,719 |
3 Nov 2023 | INR | 5,089.95 | 5,147 | 5,067.9 | 5,081 | 5,081 | +26.7 (+0.53%) | 1,906 |
2 Nov 2023 | INR | 5,093.2 | 5,093.2 | 5,023 | 5,054.3 | 5,054.3 | +28.8 (+0.57%) | 2,131 |
1 Nov 2023 | INR | 4,999.65 | 5,072.75 | 4,970.55 | 5,025.5 | 5,025.5 | +42.35 (+0.85%) | 2,890 |
31 Oct 2023 | INR | 5,017.45 | 5,023.25 | 4,956.1 | 4,983.15 | 4,983.15 | -4.45 (-0.09%) | 2,414 |
30 Oct 2023 | INR | 4,982.3 | 5,025 | 4,945.3 | 4,987.6 | 4,987.6 | -21.9 (-0.44%) | 5,103 |
27 Oct 2023 | INR | 4,906.05 | 5,028.3 | 4,906.05 | 5,009.5 | 5,009.5 | +106.8 (+2.18%) | 4,709 |
26 Oct 2023 | INR | 4,899 | 4,962.85 | 4,765.65 | 4,902.7 | 4,902.7 | +6.1 (+0.12%) | 6,685 |
25 Oct 2023 | INR | 4,937.7 | 4,977 | 4,865.05 | 4,896.6 | 4,896.6 | -27.2 (-0.55%) | 5,466 |
23 Oct 2023 | INR | 4,975.05 | 5,020.25 | 4,900 | 4,923.8 | 4,923.8 | -75.75 (-1.52%) | 5,928 |
20 Oct 2023 | INR | 5,144.9 | 5,161.85 | 4,984.35 | 4,999.55 | 4,999.55 | -106.25 (-2.08%) | 7,833 |
19 Oct 2023 | INR | 5,016.2 | 5,281 | 5,016.2 | 5,105.8 | 5,105.8 | +12.3 (+0.24%) | 49,081 |
18 Oct 2023 | INR | 5,082 | 5,147.45 | 5,028.25 | 5,093.5 | 5,093.5 | +33.85 (+0.67%) | 7,110 |
17 Oct 2023 | INR | 5,065.3 | 5,096.55 | 5,022.55 | 5,059.65 | 5,059.65 | +20.35 (+0.40%) | 4,966 |