Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 6,470.05 | 6,506.55 | 6,329.9 | 6,416.45 | 6,416.45 | -22.8 (-0.35%) | 17,668 |
29 Nov 2023 | INR | 6,350.05 | 6,475 | 6,350.05 | 6,439.25 | 6,439.25 | +117.55 (+1.86%) | 14,526 |
28 Nov 2023 | INR | 6,410.1 | 6,440.5 | 6,278 | 6,321.7 | 6,321.7 | -69.05 (-1.08%) | 14,647 |
24 Nov 2023 | INR | 6,379.05 | 6,472.55 | 6,328.85 | 6,390.75 | 6,390.75 | +13.25 (+0.21%) | 7,901 |
23 Nov 2023 | INR | 6,600.05 | 6,612.5 | 6,367.3 | 6,377.5 | 6,377.5 | -214.75 (-3.26%) | 13,551 |
22 Nov 2023 | INR | 6,450 | 6,613.75 | 6,434.95 | 6,592.25 | 6,592.25 | +127.8 (+1.98%) | 8,520 |
21 Nov 2023 | INR | 6,499 | 6,575 | 6,426.55 | 6,464.45 | 6,464.45 | -22.35 (-0.34%) | 12,085 |
20 Nov 2023 | INR | 6,425 | 6,498.95 | 6,390 | 6,486.8 | 6,486.8 | +98.85 (+1.55%) | 17,140 |
17 Nov 2023 | INR | 6,420.05 | 6,479.15 | 6,361.35 | 6,387.95 | 6,387.95 | -13.1 (-0.20%) | 10,331 |
16 Nov 2023 | INR | 6,263.85 | 6,412.75 | 6,263.85 | 6,401.05 | 6,401.05 | +140 (+2.24%) | 9,685 |
15 Nov 2023 | INR | 6,295.05 | 6,393 | 6,240 | 6,261.05 | 6,261.05 | +38.25 (+0.61%) | 9,156 |
13 Nov 2023 | INR | 6,274.95 | 6,283.05 | 6,143.55 | 6,222.8 | 6,222.8 | -24.5 (-0.39%) | 8,835 |
10 Nov 2023 | INR | 6,307.05 | 6,307.05 | 6,233.3 | 6,247.3 | 6,247.3 | -72.3 (-1.14%) | 2,497 |
9 Nov 2023 | INR | 6,301.05 | 6,327.75 | 6,259.45 | 6,319.6 | 6,319.6 | +29.65 (+0.47%) | 4,914 |
8 Nov 2023 | INR | 6,235.05 | 6,298.5 | 6,226 | 6,289.95 | 6,289.95 | +67.5 (+1.08%) | 3,072 |
7 Nov 2023 | INR | 6,231.05 | 6,261.75 | 6,128 | 6,222.45 | 6,222.45 | -23.85 (-0.38%) | 9,059 |
6 Nov 2023 | INR | 6,317.95 | 6,346.9 | 6,216.4 | 6,246.3 | 6,246.3 | -33 (-0.53%) | 6,973 |
3 Nov 2023 | INR | 6,264.65 | 6,318.2 | 6,225.3 | 6,279.3 | 6,279.3 | +54.2 (+0.87%) | 6,108 |
2 Nov 2023 | INR | 6,258 | 6,283.9 | 6,174.5 | 6,225.1 | 6,225.1 | +14.65 (+0.24%) | 5,920 |
1 Nov 2023 | INR | 6,174.95 | 6,258.95 | 6,125.8 | 6,210.45 | 6,210.45 | +48.45 (+0.79%) | 16,453 |
31 Oct 2023 | INR | 6,100 | 6,198.95 | 6,070 | 6,162 | 6,162 | +94.5 (+1.56%) | 42,673 |
30 Oct 2023 | INR | 6,109.7 | 6,130 | 6,040 | 6,067.5 | 6,067.5 | -17.85 (-0.29%) | 16,272 |
27 Oct 2023 | INR | 5,882.25 | 6,144 | 5,872.65 | 6,085.35 | 6,085.35 | +217.85 (+3.71%) | 37,174 |
26 Oct 2023 | INR | 5,810.65 | 5,892.4 | 5,680.25 | 5,867.5 | 5,867.5 | -30.15 (-0.51%) | 7,088 |
25 Oct 2023 | INR | 5,824.8 | 5,935 | 5,819.85 | 5,897.65 | 5,897.65 | +85.4 (+1.47%) | 14,665 |
23 Oct 2023 | INR | 5,924.95 | 5,936.35 | 5,790 | 5,812.25 | 5,812.25 | -94.25 (-1.60%) | 8,368 |
20 Oct 2023 | INR | 5,857.35 | 5,944.95 | 5,805.5 | 5,906.5 | 5,906.5 | +56.8 (+0.97%) | 16,847 |
19 Oct 2023 | INR | 5,784.65 | 5,949 | 5,705.55 | 5,849.7 | 5,849.7 | +158.95 (+2.79%) | 23,487 |
18 Oct 2023 | INR | 5,728.4 | 5,784.55 | 5,628.8 | 5,690.75 | 5,690.75 | -20.7 (-0.36%) | 4,879 |
17 Oct 2023 | INR | 5,817.95 | 5,817.95 | 5,701 | 5,711.45 | 5,711.45 | -53.4 (-0.93%) | 5,364 |