Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4,050 | 4,200.05 | 4,050 | 4,165.65 | 4,165.65 | +13.45 (+0.32%) | 981 |
29 Nov 2023 | INR | 4,100 | 4,220 | 4,078 | 4,152.2 | 4,152.2 | +103.25 (+2.55%) | 4,313 |
28 Nov 2023 | INR | 3,998.5 | 4,073.6 | 3,991.15 | 4,048.95 | 4,048.95 | +61.3 (+1.54%) | 756 |
24 Nov 2023 | INR | 4,001 | 4,001.2 | 3,960.1 | 3,987.65 | 3,987.65 | -9.6 (-0.24%) | 1,248 |
23 Nov 2023 | INR | 3,984.95 | 4,025.55 | 3,979.8 | 3,997.25 | 3,997.25 | -1.05 (-0.03%) | 459 |
22 Nov 2023 | INR | 4,008.6 | 4,089.7 | 3,993.1 | 3,998.3 | 3,998.3 | -74.75 (-1.84%) | 1,278 |
21 Nov 2023 | INR | 4,215 | 4,215.9 | 4,058.25 | 4,073.05 | 4,073.05 | -109.65 (-2.62%) | 1,890 |
20 Nov 2023 | INR | 3,996 | 4,209.65 | 3,980 | 4,182.7 | 4,182.7 | +227.65 (+5.76%) | 9,175 |
17 Nov 2023 | INR | 3,859.7 | 3,998.45 | 3,859.7 | 3,955.05 | 3,955.05 | +16.6 (+0.42%) | 775 |
16 Nov 2023 | INR | 3,976.15 | 3,991.15 | 3,852.7 | 3,938.45 | 3,938.45 | -43.2 (-1.08%) | 2,197 |
15 Nov 2023 | INR | 3,998.95 | 3,999.95 | 3,795 | 3,981.65 | 3,981.65 | +115.1 (+2.98%) | 3,264 |
13 Nov 2023 | INR | 3,924.95 | 3,979.75 | 3,824.05 | 3,866.55 | 3,866.55 | +34.55 (+0.90%) | 2,119 |
10 Nov 2023 | INR | 3,789.35 | 3,866.15 | 3,780.55 | 3,832 | 3,832 | +5.7 (+0.15%) | 903 |
9 Nov 2023 | INR | 3,820 | 3,889.95 | 3,780.15 | 3,826.3 | 3,826.3 | +8.8 (+0.23%) | 993 |
8 Nov 2023 | INR | 3,700.05 | 3,845 | 3,673.75 | 3,817.5 | 3,817.5 | +119.1 (+3.22%) | 5,345 |
7 Nov 2023 | INR | 3,753.7 | 3,753.7 | 3,617.15 | 3,698.4 | 3,698.4 | +18.3 (+0.50%) | 3,090 |
6 Nov 2023 | INR | 3,351.05 | 3,690 | 3,351 | 3,680.1 | 3,680.1 | +239.75 (+6.97%) | 10,494 |
3 Nov 2023 | INR | 3,476.15 | 3,499.95 | 3,427.35 | 3,440.35 | 3,440.35 | -13.25 (-0.38%) | 911 |
2 Nov 2023 | INR | 3,503.55 | 3,531.6 | 3,342.75 | 3,453.6 | 3,453.6 | -15.8 (-0.46%) | 10,602 |
1 Nov 2023 | INR | 3,526.9 | 3,574.2 | 3,432.25 | 3,469.4 | 3,469.4 | -145.15 (-4.02%) | 5,244 |
31 Oct 2023 | INR | 3,590.45 | 3,728 | 3,519.45 | 3,614.55 | 3,614.55 | +37.5 (+1.05%) | 2,249 |
30 Oct 2023 | INR | 3,625 | 3,631.55 | 3,555.35 | 3,577.05 | 3,577.05 | -46.35 (-1.28%) | 1,261 |
27 Oct 2023 | INR | 3,654.95 | 3,712.1 | 3,615 | 3,623.4 | 3,623.4 | -13.9 (-0.38%) | 2,490 |
26 Oct 2023 | INR | 3,670 | 3,670 | 3,455.6 | 3,637.3 | 3,637.3 | -22.85 (-0.62%) | 2,471 |
25 Oct 2023 | INR | 3,761.05 | 3,910.95 | 3,573.1 | 3,660.15 | 3,660.15 | -231.6 (-5.95%) | 2,508 |
23 Oct 2023 | INR | 4,042.95 | 4,069.3 | 3,834.05 | 3,891.75 | 3,891.75 | -142.5 (-3.53%) | 2,639 |
20 Oct 2023 | INR | 3,931.85 | 4,099.25 | 3,931.85 | 4,034.25 | 4,034.25 | -1.8 (-0.04%) | 1,476 |
19 Oct 2023 | INR | 4,059.95 | 4,068.85 | 4,001 | 4,036.05 | 4,036.05 | +8.9 (+0.22%) | 912 |
18 Oct 2023 | INR | 3,992 | 4,055.6 | 3,970.05 | 4,027.15 | 4,027.15 | +13.55 (+0.34%) | 1,447 |
17 Oct 2023 | INR | 4,020.05 | 4,067.85 | 4,000.15 | 4,013.6 | 4,013.6 | +23.5 (+0.59%) | 1,095 |