Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 287.95 | 287.95 | 268.3 | 271.95 | 271.95 | -14.15 (-4.95%) | 12,307 |
29 Nov 2023 | INR | 297.1 | 297.1 | 285.5 | 286.1 | 286.1 | -5.15 (-1.77%) | 8,614 |
28 Nov 2023 | INR | 290 | 304.35 | 288.5 | 291.25 | 291.25 | +3.75 (+1.30%) | 11,309 |
24 Nov 2023 | INR | 292 | 302 | 286.2 | 287.5 | 287.5 | -6.85 (-2.33%) | 12,651 |
23 Nov 2023 | INR | 292 | 297.25 | 289.1 | 294.35 | 294.35 | +2.15 (+0.74%) | 8,438 |
22 Nov 2023 | INR | 295.65 | 297.25 | 282.4 | 292.2 | 292.2 | -3.15 (-1.07%) | 10,104 |
21 Nov 2023 | INR | 301.65 | 301.65 | 294.3 | 295.35 | 295.35 | -0.4 (-0.14%) | 5,011 |
20 Nov 2023 | INR | 297.3 | 301 | 294.1 | 295.75 | 295.75 | -1.4 (-0.47%) | 19,827 |
17 Nov 2023 | INR | 300.05 | 302.4 | 296.45 | 297.15 | 297.15 | -3.6 (-1.20%) | 11,196 |
16 Nov 2023 | INR | 294.95 | 305.95 | 294.95 | 300.75 | 300.75 | +5.8 (+1.97%) | 12,239 |
15 Nov 2023 | INR | 298.95 | 309.55 | 294.1 | 294.95 | 294.95 | +1 (+0.34%) | 36,486 |
13 Nov 2023 | INR | 297.2 | 300.65 | 292.8 | 293.95 | 293.95 | -4.35 (-1.46%) | 3,731 |
10 Nov 2023 | INR | 294.95 | 299.65 | 293.8 | 298.3 | 298.3 | +3.7 (+1.26%) | 3,908 |
9 Nov 2023 | INR | 301.75 | 304.65 | 292.4 | 294.6 | 294.6 | -5.25 (-1.75%) | 4,128 |
8 Nov 2023 | INR | 304.05 | 309 | 298.3 | 299.85 | 299.85 | -4.8 (-1.58%) | 34,244 |
7 Nov 2023 | INR | 307.85 | 307.85 | 300.75 | 304.65 | 304.65 | -2.95 (-0.96%) | 6,796 |
6 Nov 2023 | INR | 305.15 | 319.25 | 305.15 | 307.6 | 307.6 | +2.4 (+0.79%) | 33,582 |
3 Nov 2023 | INR | 300 | 309.75 | 298 | 305.2 | 305.2 | +8.5 (+2.86%) | 19,219 |
2 Nov 2023 | INR | 299.95 | 307.95 | 294.15 | 296.7 | 296.7 | +3 (+1.02%) | 18,485 |
1 Nov 2023 | INR | 294.05 | 301.55 | 291.7 | 293.7 | 293.7 | -7.1 (-2.36%) | 29,513 |
31 Oct 2023 | INR | 311.95 | 311.95 | 299.2 | 300.8 | 300.8 | -0.35 (-0.12%) | 18,905 |
30 Oct 2023 | INR | 299.95 | 310 | 296.9 | 301.15 | 301.15 | -0.8 (-0.26%) | 11,846 |
27 Oct 2023 | INR | 305.05 | 305.45 | 291.3 | 301.95 | 301.95 | -0.45 (-0.15%) | 25,763 |
26 Oct 2023 | INR | 288.4 | 311.65 | 280 | 302.4 | 302.4 | +10.1 (+3.46%) | 71,190 |
25 Oct 2023 | INR | 308.9 | 309.65 | 281.8 | 292.3 | 292.3 | -8.95 (-2.97%) | 20,981 |
23 Oct 2023 | INR | 320 | 324.2 | 293.5 | 301.25 | 301.25 | -18.2 (-5.70%) | 40,365 |
20 Oct 2023 | INR | 314.65 | 324.95 | 314.45 | 319.45 | 319.45 | +6.5 (+2.08%) | 34,786 |
19 Oct 2023 | INR | 302.9 | 320 | 302.1 | 312.95 | 312.95 | +10.1 (+3.33%) | 24,030 |
18 Oct 2023 | INR | 297.5 | 305 | 288 | 302.85 | 302.85 | +8.35 (+2.84%) | 26,764 |
17 Oct 2023 | INR | 292.55 | 301.15 | 289.5 | 294.5 | 294.5 | +0.15 (+0.05%) | 9,595 |