Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 3,865.05 | 3,961 | 3,834.05 | 3,948 | 3,948 | +83.45 (+2.16%) | 44,949 |
29 Nov 2023 | INR | 3,895.05 | 3,935 | 3,846.9 | 3,864.55 | 3,864.55 | -42.35 (-1.08%) | 9,221 |
28 Nov 2023 | INR | 3,801.05 | 3,933 | 3,801.05 | 3,906.9 | 3,906.9 | +70.25 (+1.83%) | 20,207 |
24 Nov 2023 | INR | 3,826 | 3,859.5 | 3,820.25 | 3,836.65 | 3,836.65 | -7.55 (-0.20%) | 3,386 |
23 Nov 2023 | INR | 3,841.05 | 3,864.3 | 3,797.55 | 3,844.2 | 3,844.2 | +7.7 (+0.20%) | 8,007 |
22 Nov 2023 | INR | 3,818.5 | 3,871.7 | 3,810.85 | 3,836.5 | 3,836.5 | +18 (+0.47%) | 19,310 |
21 Nov 2023 | INR | 3,781.05 | 3,841 | 3,781.05 | 3,818.5 | 3,818.5 | +29.9 (+0.79%) | 5,483 |
20 Nov 2023 | INR | 3,810.9 | 3,832.4 | 3,775 | 3,788.6 | 3,788.6 | -19.95 (-0.52%) | 5,358 |
17 Nov 2023 | INR | 3,768.8 | 3,838.3 | 3,768.8 | 3,808.55 | 3,808.55 | +18.25 (+0.48%) | 22,216 |
16 Nov 2023 | INR | 3,788 | 3,798.35 | 3,762.8 | 3,790.3 | 3,790.3 | +2.2 (+0.06%) | 5,346 |
15 Nov 2023 | INR | 3,795.05 | 3,823.8 | 3,751 | 3,788.1 | 3,788.1 | -7.95 (-0.21%) | 8,018 |
13 Nov 2023 | INR | 3,800.1 | 3,816.3 | 3,740.65 | 3,796.05 | 3,796.05 | -0.9 (-0.02%) | 13,593 |
10 Nov 2023 | INR | 3,779.95 | 3,800 | 3,737.65 | 3,796.95 | 3,796.95 | +51.9 (+1.39%) | 5,735 |
9 Nov 2023 | INR | 3,720.05 | 3,764.95 | 3,720.05 | 3,745.05 | 3,745.05 | +33.6 (+0.91%) | 6,236 |
8 Nov 2023 | INR | 3,679.95 | 3,727.8 | 3,655.1 | 3,711.45 | 3,711.45 | +57.65 (+1.58%) | 17,588 |
7 Nov 2023 | INR | 3,641.05 | 3,661.85 | 3,637 | 3,653.8 | 3,653.8 | +5.6 (+0.15%) | 3,922 |
6 Nov 2023 | INR | 3,647.05 | 3,693.15 | 3,636.15 | 3,648.2 | 3,648.2 | +2.7 (+0.07%) | 5,304 |
3 Nov 2023 | INR | 3,665 | 3,667 | 3,624.05 | 3,645.5 | 3,645.5 | -3.25 (-0.09%) | 12,041 |
2 Nov 2023 | INR | 3,640 | 3,679.95 | 3,623.8 | 3,648.75 | 3,648.75 | +12.9 (+0.35%) | 4,469 |
1 Nov 2023 | INR | 3,638.65 | 3,658 | 3,621.85 | 3,635.85 | 3,635.85 | +3.05 (+0.08%) | 2,480 |
31 Oct 2023 | INR | 3,665 | 3,666.55 | 3,621.4 | 3,632.8 | 3,632.8 | -12.1 (-0.33%) | 4,097 |
30 Oct 2023 | INR | 3,690.8 | 3,690.8 | 3,621.6 | 3,644.9 | 3,644.9 | -20.8 (-0.57%) | 16,352 |
27 Oct 2023 | INR | 3,709.95 | 3,758.5 | 3,655 | 3,665.7 | 3,665.7 | -20 (-0.54%) | 13,576 |
26 Oct 2023 | INR | 3,735.75 | 3,735.75 | 3,660.15 | 3,685.7 | 3,685.7 | -55.05 (-1.47%) | 27,380 |
25 Oct 2023 | INR | 3,690.6 | 3,755.95 | 3,618.85 | 3,740.75 | 3,740.75 | +78.95 (+2.16%) | 8,228 |
23 Oct 2023 | INR | 3,746.5 | 3,771.85 | 3,639.55 | 3,661.8 | 3,661.8 | -84.6 (-2.26%) | 8,743 |
20 Oct 2023 | INR | 3,765.9 | 3,778.95 | 3,745 | 3,746.4 | 3,746.4 | -19.05 (-0.51%) | 212,365 |
19 Oct 2023 | INR | 3,794.7 | 3,794.7 | 3,745.4 | 3,765.45 | 3,765.45 | -29.3 (-0.77%) | 6,241 |
18 Oct 2023 | INR | 3,842.1 | 3,850.35 | 3,775.85 | 3,794.75 | 3,794.75 | -47.4 (-1.23%) | 11,675 |
17 Oct 2023 | INR | 3,864.05 | 3,885.95 | 3,835 | 3,842.15 | 3,842.15 | -13.85 (-0.36%) | 7,217 |