Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,940.2 | 1,983.55 | 1,933.25 | 1,947.4 | 1,947.4 | +1.55 (+0.08%) | 25,170 |
29 Nov 2023 | INR | 1,945 | 1,959.95 | 1,938.9 | 1,945.85 | 1,945.85 | +13 (+0.67%) | 18,549 |
28 Nov 2023 | INR | 1,915.05 | 1,945.5 | 1,913.7 | 1,932.85 | 1,932.85 | 0.0 (0.0%) | 6,463 |
24 Nov 2023 | INR | 1,955.05 | 1,955.05 | 1,923.9 | 1,932.85 | 1,932.85 | -21.3 (-1.09%) | 13,666 |
23 Nov 2023 | INR | 1,951 | 1,967 | 1,950 | 1,954.15 | 1,954.15 | +6.05 (+0.31%) | 16,850 |
22 Nov 2023 | INR | 1,951.95 | 1,974.3 | 1,933.35 | 1,948.1 | 1,948.1 | +7.85 (+0.40%) | 19,516 |
21 Nov 2023 | INR | 1,889.95 | 1,944 | 1,889.95 | 1,940.25 | 1,940.25 | +47.55 (+2.51%) | 38,607 |
20 Nov 2023 | INR | 1,904.6 | 1,915.95 | 1,888.5 | 1,892.7 | 1,892.7 | -17.75 (-0.93%) | 4,323 |
17 Nov 2023 | INR | 1,894 | 1,927.25 | 1,884.65 | 1,910.45 | 1,910.45 | +16.65 (+0.88%) | 27,285 |
16 Nov 2023 | INR | 1,887.6 | 1,898.35 | 1,877.25 | 1,893.8 | 1,893.8 | +10.9 (+0.58%) | 4,007 |
15 Nov 2023 | INR | 1,891.95 | 1,897.5 | 1,874.9 | 1,882.9 | 1,882.9 | +10.95 (+0.58%) | 4,122 |
13 Nov 2023 | INR | 1,895.85 | 1,895.85 | 1,863.6 | 1,871.95 | 1,871.95 | -19.55 (-1.03%) | 6,749 |
10 Nov 2023 | INR | 1,888.05 | 1,901 | 1,875.3 | 1,891.5 | 1,891.5 | -8.5 (-0.45%) | 9,451 |
9 Nov 2023 | INR | 1,878.4 | 1,903.25 | 1,875.65 | 1,900 | 1,900 | +10.45 (+0.55%) | 4,408 |
8 Nov 2023 | INR | 1,873.75 | 1,894.8 | 1,870.15 | 1,889.55 | 1,889.55 | +16.6 (+0.89%) | 17,227 |
7 Nov 2023 | INR | 1,878.35 | 1,878.35 | 1,845.4 | 1,872.95 | 1,872.95 | +18 (+0.97%) | 5,042 |
6 Nov 2023 | INR | 1,878.95 | 1,878.95 | 1,848 | 1,854.95 | 1,854.95 | +4.25 (+0.23%) | 4,203 |
3 Nov 2023 | INR | 1,849.95 | 1,866 | 1,841 | 1,850.7 | 1,850.7 | +7.2 (+0.39%) | 17,325 |
2 Nov 2023 | INR | 1,829.5 | 1,856.95 | 1,829.5 | 1,843.5 | 1,843.5 | +19 (+1.04%) | 10,559 |
1 Nov 2023 | INR | 1,853 | 1,854.55 | 1,821 | 1,824.5 | 1,824.5 | -25.8 (-1.39%) | 4,385 |
31 Oct 2023 | INR | 1,830.05 | 1,854.45 | 1,821.8 | 1,850.3 | 1,850.3 | +22.15 (+1.21%) | 19,678 |
30 Oct 2023 | INR | 1,831.9 | 1,844 | 1,800 | 1,828.15 | 1,828.15 | +2.2 (+0.12%) | 7,132 |
27 Oct 2023 | INR | 1,802.45 | 1,834.85 | 1,793.55 | 1,825.95 | 1,825.95 | +43.4 (+2.43%) | 23,558 |
26 Oct 2023 | INR | 1,815.05 | 1,815.05 | 1,774 | 1,782.55 | 1,782.55 | -35.5 (-1.95%) | 11,969 |
25 Oct 2023 | INR | 1,831.75 | 1,857.15 | 1,808 | 1,818.05 | 1,818.05 | -4.45 (-0.24%) | 9,431 |
23 Oct 2023 | INR | 1,844.95 | 1,845 | 1,805.55 | 1,822.5 | 1,822.5 | -18.75 (-1.02%) | 16,607 |
20 Oct 2023 | INR | 1,857.95 | 1,883.9 | 1,827 | 1,841.25 | 1,841.25 | -2.05 (-0.11%) | 25,438 |
19 Oct 2023 | INR | 1,964.55 | 1,964.55 | 1,835.85 | 1,843.3 | 1,843.3 | -119.45 (-6.09%) | 53,559 |
18 Oct 2023 | INR | 1,967.25 | 1,979 | 1,947.45 | 1,962.75 | 1,962.75 | -4.95 (-0.25%) | 19,558 |
17 Oct 2023 | INR | 1,953.2 | 1,970 | 1,945.05 | 1,967.7 | 1,967.7 | +18.85 (+0.97%) | 9,115 |