Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,839.35 | 1,881.3 | 1,826.45 | 1,877 | 1,877 | +37.65 (+2.05%) | 13,789 |
29 Nov 2023 | INR | 1,850.15 | 1,860.6 | 1,837.15 | 1,839.35 | 1,839.35 | +0.35 (+0.02%) | 5,978 |
28 Nov 2023 | INR | 1,839.35 | 1,861.4 | 1,822.95 | 1,839 | 1,839 | -0.35 (-0.02%) | 8,311 |
24 Nov 2023 | INR | 1,854 | 1,862.35 | 1,831.4 | 1,839.35 | 1,839.35 | -15.1 (-0.81%) | 10,806 |
23 Nov 2023 | INR | 1,862 | 1,876.35 | 1,842.25 | 1,854.45 | 1,854.45 | -6.65 (-0.36%) | 11,332 |
22 Nov 2023 | INR | 1,895 | 1,895.05 | 1,832.6 | 1,861.1 | 1,861.1 | -30.9 (-1.63%) | 24,681 |
21 Nov 2023 | INR | 1,859.95 | 1,912.65 | 1,859.95 | 1,892 | 1,892 | +42.1 (+2.28%) | 27,064 |
20 Nov 2023 | INR | 1,862.05 | 1,887.7 | 1,847.05 | 1,849.9 | 1,849.9 | -12.15 (-0.65%) | 16,207 |
17 Nov 2023 | INR | 1,870.95 | 1,878 | 1,846.9 | 1,862.05 | 1,862.05 | +9.6 (+0.52%) | 18,946 |
16 Nov 2023 | INR | 1,870.6 | 1,870.6 | 1,840.35 | 1,852.45 | 1,852.45 | -9.9 (-0.53%) | 8,754 |
15 Nov 2023 | INR | 1,820.55 | 1,879 | 1,820.55 | 1,862.35 | 1,862.35 | +41.8 (+2.30%) | 24,455 |
13 Nov 2023 | INR | 1,838.4 | 1,838.4 | 1,803.9 | 1,820.55 | 1,820.55 | +3.7 (+0.20%) | 8,552 |
10 Nov 2023 | INR | 1,820 | 1,861.55 | 1,799.35 | 1,816.85 | 1,816.85 | +2.1 (+0.12%) | 36,063 |
9 Nov 2023 | INR | 1,775 | 1,837.25 | 1,775 | 1,814.75 | 1,814.75 | +41.55 (+2.34%) | 64,337 |
8 Nov 2023 | INR | 1,769.9 | 1,781.4 | 1,755 | 1,773.2 | 1,773.2 | +8 (+0.45%) | 24,455 |
7 Nov 2023 | INR | 1,833.95 | 1,833.95 | 1,760.65 | 1,765.2 | 1,765.2 | -58.8 (-3.22%) | 26,774 |
6 Nov 2023 | INR | 1,829.7 | 1,836.25 | 1,793.75 | 1,824 | 1,824 | +39.95 (+2.24%) | 29,108 |
3 Nov 2023 | INR | 1,719.95 | 1,804.3 | 1,708.3 | 1,784.05 | 1,784.05 | +68.4 (+3.99%) | 102,389 |
2 Nov 2023 | INR | 1,678.65 | 1,726.4 | 1,676.4 | 1,715.65 | 1,715.65 | +50.45 (+3.03%) | 47,420 |
1 Nov 2023 | INR | 1,659.1 | 1,698 | 1,659.1 | 1,665.2 | 1,665.2 | +5.2 (+0.31%) | 20,449 |
31 Oct 2023 | INR | 1,620.05 | 1,667 | 1,620.05 | 1,660 | 1,660 | +19.6 (+1.19%) | 11,561 |
30 Oct 2023 | INR | 1,603 | 1,645 | 1,597.6 | 1,640.4 | 1,640.4 | +39.4 (+2.46%) | 14,288 |
27 Oct 2023 | INR | 1,578 | 1,615.25 | 1,578 | 1,601 | 1,601 | +21.9 (+1.39%) | 13,487 |
26 Oct 2023 | INR | 1,572.2 | 1,584.75 | 1,548 | 1,579.1 | 1,579.1 | -1.7 (-0.11%) | 11,587 |
25 Oct 2023 | INR | 1,654.35 | 1,657.25 | 1,576.65 | 1,580.8 | 1,580.8 | -47.4 (-2.91%) | 18,469 |
23 Oct 2023 | INR | 1,649.1 | 1,657.15 | 1,617.6 | 1,628.2 | 1,628.2 | -20.9 (-1.27%) | 11,877 |
20 Oct 2023 | INR | 1,666.9 | 1,678 | 1,641 | 1,649.1 | 1,649.1 | -26.6 (-1.59%) | 9,800 |
19 Oct 2023 | INR | 1,667.45 | 1,685 | 1,649.6 | 1,675.7 | 1,675.7 | -1.7 (-0.10%) | 15,192 |
18 Oct 2023 | INR | 1,704.3 | 1,706.75 | 1,664.45 | 1,677.4 | 1,677.4 | -29.6 (-1.73%) | 9,150 |
17 Oct 2023 | INR | 1,697.3 | 1,715.2 | 1,684.85 | 1,707 | 1,707 | +6.2 (+0.36%) | 19,145 |