Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,063.05 | 1,130.15 | 1,058.7 | 1,105.35 | 1,105.35 | +48.95 (+4.63%) | 130,669 |
29 Nov 2023 | INR | 1,067 | 1,073.5 | 1,046.95 | 1,056.4 | 1,056.4 | -1.5 (-0.14%) | 35,704 |
28 Nov 2023 | INR | 1,075 | 1,075 | 1,047.45 | 1,057.9 | 1,057.9 | -9.65 (-0.90%) | 50,409 |
24 Nov 2023 | INR | 1,056.05 | 1,073.1 | 1,056.05 | 1,067.55 | 1,067.55 | +13.65 (+1.30%) | 34,550 |
23 Nov 2023 | INR | 1,031.1 | 1,074.95 | 1,031.1 | 1,053.9 | 1,053.9 | +22.05 (+2.14%) | 183,952 |
22 Nov 2023 | INR | 1,049.95 | 1,049.95 | 1,015.8 | 1,031.85 | 1,031.85 | -6.05 (-0.58%) | 115,369 |
21 Nov 2023 | INR | 1,050.05 | 1,053.85 | 1,023.8 | 1,037.9 | 1,037.9 | -8.5 (-0.81%) | 65,758 |
20 Nov 2023 | INR | 1,039.95 | 1,059.95 | 1,028.15 | 1,046.4 | 1,046.4 | +2.6 (+0.25%) | 99,097 |
17 Nov 2023 | INR | 1,044.25 | 1,046.55 | 1,021.45 | 1,043.8 | 1,043.8 | -0.5 (-0.05%) | 31,743 |
16 Nov 2023 | INR | 1,018.95 | 1,050.65 | 1,014.8 | 1,044.3 | 1,044.3 | +30.05 (+2.96%) | 199,430 |
15 Nov 2023 | INR | 1,010.8 | 1,019 | 998.6 | 1,014.25 | 1,014.25 | +5.65 (+0.56%) | 27,980 |
13 Nov 2023 | INR | 1,010.85 | 1,016 | 1,003.3 | 1,008.6 | 1,008.6 | -0.3 (-0.03%) | 43,914 |
10 Nov 2023 | INR | 1,004.95 | 1,014 | 993.9 | 1,008.9 | 1,008.9 | +6.9 (+0.69%) | 24,549 |
9 Nov 2023 | INR | 1,013.05 | 1,015.65 | 996 | 1,002 | 1,002 | -6.9 (-0.68%) | 83,168 |
8 Nov 2023 | INR | 1,005.5 | 1,024.8 | 996.8 | 1,008.9 | 1,008.9 | +16.5 (+1.66%) | 241,642 |
7 Nov 2023 | INR | 950 | 999.05 | 947.1 | 992.4 | 992.4 | +47.3 (+5.00%) | 122,462 |
6 Nov 2023 | INR | 959.95 | 965.15 | 938 | 945.1 | 945.1 | -6.6 (-0.69%) | 115,001 |
3 Nov 2023 | INR | 935 | 955 | 926.15 | 951.7 | 951.7 | +25.65 (+2.77%) | 69,257 |
2 Nov 2023 | INR | 925.95 | 937.55 | 920.1 | 926.05 | 926.05 | +7.5 (+0.82%) | 67,896 |
1 Nov 2023 | INR | 922.2 | 927 | 911 | 918.55 | 918.55 | +9 (+0.99%) | 76,609 |
31 Oct 2023 | INR | 921.95 | 923.15 | 903.95 | 909.55 | 909.55 | -6.05 (-0.66%) | 57,637 |
30 Oct 2023 | INR | 921.45 | 930 | 910.15 | 915.6 | 915.6 | -6.2 (-0.67%) | 124,041 |
27 Oct 2023 | INR | 879.5 | 925.95 | 877.15 | 921.8 | 921.8 | +48.65 (+5.57%) | 200,439 |
26 Oct 2023 | INR | 878.1 | 879.55 | 828.2 | 873.15 | 873.15 | -10.6 (-1.20%) | 89,685 |
25 Oct 2023 | INR | 920.05 | 921 | 876.6 | 883.75 | 883.75 | -38.75 (-4.20%) | 101,664 |
23 Oct 2023 | INR | 919.75 | 927.45 | 917 | 922.5 | 922.5 | -3.85 (-0.42%) | 124,039 |
20 Oct 2023 | INR | 922.95 | 930.35 | 918 | 926.35 | 926.35 | -7.85 (-0.84%) | 40,394 |
19 Oct 2023 | INR | 916.55 | 944.05 | 910.4 | 934.2 | 934.2 | +8.65 (+0.93%) | 140,716 |
18 Oct 2023 | INR | 928.9 | 928.9 | 915.15 | 925.55 | 925.55 | -4 (-0.43%) | 44,279 |
17 Oct 2023 | INR | 926.15 | 933.4 | 918 | 929.55 | 929.55 | +7.95 (+0.86%) | 33,236 |