Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 2,944.8 | 2,995 | 2,917.4 | 2,963.1 | 2,963.1 | +30.95 (+1.06%) | 77,151 |
29 Nov 2023 | INR | 2,928.75 | 2,945 | 2,882.15 | 2,932.15 | 2,932.15 | +33.7 (+1.16%) | 19,661 |
28 Nov 2023 | INR | 2,850.05 | 2,938 | 2,850.05 | 2,898.45 | 2,898.45 | +55.35 (+1.95%) | 23,589 |
24 Nov 2023 | INR | 2,833.1 | 2,895 | 2,833.1 | 2,843.1 | 2,843.1 | -11.1 (-0.39%) | 10,084 |
23 Nov 2023 | INR | 2,825.4 | 2,882.95 | 2,825.4 | 2,854.2 | 2,854.2 | +0.8 (+0.03%) | 3,359 |
22 Nov 2023 | INR | 2,875.1 | 2,901.9 | 2,834.5 | 2,853.4 | 2,853.4 | -28.6 (-0.99%) | 12,561 |
21 Nov 2023 | INR | 2,878 | 2,916 | 2,873 | 2,882 | 2,882 | +4.8 (+0.17%) | 7,813 |
20 Nov 2023 | INR | 2,906 | 2,935 | 2,873 | 2,877.2 | 2,877.2 | -29.3 (-1.01%) | 9,477 |
17 Nov 2023 | INR | 2,782.3 | 2,969.2 | 2,782.3 | 2,906.5 | 2,906.5 | +100.65 (+3.59%) | 37,317 |
16 Nov 2023 | INR | 2,784.4 | 2,815 | 2,759.75 | 2,805.85 | 2,805.85 | +37.3 (+1.35%) | 6,954 |
15 Nov 2023 | INR | 2,783.1 | 2,814.7 | 2,766.3 | 2,768.55 | 2,768.55 | -13.8 (-0.50%) | 11,273 |
13 Nov 2023 | INR | 2,750.45 | 2,789 | 2,738.6 | 2,782.35 | 2,782.35 | +10.35 (+0.37%) | 9,197 |
10 Nov 2023 | INR | 2,763.55 | 2,787.3 | 2,742.6 | 2,772 | 2,772 | +10.45 (+0.38%) | 4,459 |
9 Nov 2023 | INR | 2,747.05 | 2,765 | 2,725 | 2,761.55 | 2,761.55 | +14.9 (+0.54%) | 8,855 |
8 Nov 2023 | INR | 2,751.05 | 2,789.55 | 2,738.15 | 2,746.65 | 2,746.65 | -27.15 (-0.98%) | 4,116 |
7 Nov 2023 | INR | 2,780 | 2,788.35 | 2,748.1 | 2,773.8 | 2,773.8 | +5.25 (+0.19%) | 8,596 |
6 Nov 2023 | INR | 2,746.05 | 2,804.7 | 2,746.05 | 2,768.55 | 2,768.55 | +13.65 (+0.50%) | 6,036 |
3 Nov 2023 | INR | 2,756.85 | 2,766.35 | 2,715.65 | 2,754.9 | 2,754.9 | +25.5 (+0.93%) | 6,853 |
2 Nov 2023 | INR | 2,748.9 | 2,778 | 2,725.85 | 2,729.4 | 2,729.4 | +4.45 (+0.16%) | 10,727 |
1 Nov 2023 | INR | 2,734.65 | 2,777.9 | 2,716.1 | 2,724.95 | 2,724.95 | -8.2 (-0.30%) | 4,533 |
31 Oct 2023 | INR | 2,735 | 2,768.9 | 2,720.3 | 2,733.15 | 2,733.15 | +26 (+0.96%) | 44,850 |
30 Oct 2023 | INR | 2,756 | 2,769.1 | 2,691.2 | 2,707.15 | 2,707.15 | -44.5 (-1.62%) | 7,195 |
27 Oct 2023 | INR | 2,718.35 | 2,782.6 | 2,718.35 | 2,751.65 | 2,751.65 | +40.8 (+1.51%) | 29,698 |
26 Oct 2023 | INR | 2,792.05 | 2,792.05 | 2,695.45 | 2,710.85 | 2,710.85 | -101.85 (-3.62%) | 15,423 |
25 Oct 2023 | INR | 2,815.75 | 2,864.9 | 2,779.7 | 2,812.7 | 2,812.7 | -15.75 (-0.56%) | 75,750 |
23 Oct 2023 | INR | 2,878.85 | 2,888.1 | 2,819.7 | 2,828.45 | 2,828.45 | -50.4 (-1.75%) | 7,361 |
20 Oct 2023 | INR | 2,864.5 | 2,892.5 | 2,852.35 | 2,878.85 | 2,878.85 | +14.6 (+0.51%) | 19,236 |
19 Oct 2023 | INR | 2,834.35 | 2,880 | 2,830 | 2,864.25 | 2,864.25 | +1.55 (+0.05%) | 12,905 |
18 Oct 2023 | INR | 2,910.55 | 2,910.55 | 2,855 | 2,862.7 | 2,862.7 | -34.55 (-1.19%) | 14,842 |
17 Oct 2023 | INR | 2,873.95 | 2,929 | 2,870.85 | 2,897.25 | 2,897.25 | +41.75 (+1.46%) | 16,102 |