Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,706.85 | 1,709.05 | 1,690 | 1,702.6 | 1,702.6 | +14.7 (+0.87%) | 6,549 |
29 Nov 2023 | INR | 1,670.5 | 1,711.15 | 1,670.5 | 1,687.9 | 1,687.9 | +15.8 (+0.94%) | 5,006 |
28 Nov 2023 | INR | 1,656 | 1,696.3 | 1,656 | 1,672.1 | 1,672.1 | +13.45 (+0.81%) | 20,933 |
24 Nov 2023 | INR | 1,607.05 | 1,669 | 1,607.05 | 1,658.65 | 1,658.65 | +38.1 (+2.35%) | 14,172 |
23 Nov 2023 | INR | 1,629.5 | 1,639.5 | 1,606.85 | 1,620.55 | 1,620.55 | +1.3 (+0.08%) | 3,307 |
22 Nov 2023 | INR | 1,630.05 | 1,645.55 | 1,607.8 | 1,619.25 | 1,619.25 | -14.75 (-0.90%) | 5,185 |
21 Nov 2023 | INR | 1,650.6 | 1,661.35 | 1,630.4 | 1,634 | 1,634 | -7.15 (-0.44%) | 10,687 |
20 Nov 2023 | INR | 1,616.05 | 1,653.35 | 1,616.05 | 1,641.15 | 1,641.15 | +25.15 (+1.56%) | 10,927 |
17 Nov 2023 | INR | 1,615 | 1,651.75 | 1,610.4 | 1,616 | 1,616 | +6.6 (+0.41%) | 27,479 |
16 Nov 2023 | INR | 1,592.95 | 1,615 | 1,580.75 | 1,609.4 | 1,609.4 | +17.95 (+1.13%) | 7,676 |
15 Nov 2023 | INR | 1,608.45 | 1,621.3 | 1,590 | 1,591.45 | 1,591.45 | -17.1 (-1.06%) | 5,681 |
13 Nov 2023 | INR | 1,600.05 | 1,629 | 1,574 | 1,608.55 | 1,608.55 | -15.75 (-0.97%) | 14,093 |
10 Nov 2023 | INR | 1,625.1 | 1,634.5 | 1,597.1 | 1,624.3 | 1,624.3 | -0.8 (-0.05%) | 22,721 |
9 Nov 2023 | INR | 1,515.25 | 1,631.05 | 1,515.25 | 1,625.1 | 1,625.1 | +89.15 (+5.80%) | 32,973 |
8 Nov 2023 | INR | 1,522.1 | 1,542 | 1,514.3 | 1,535.95 | 1,535.95 | +17 (+1.12%) | 8,969 |
7 Nov 2023 | INR | 1,569.95 | 1,569.95 | 1,512.35 | 1,518.95 | 1,518.95 | -54.45 (-3.46%) | 26,180 |
6 Nov 2023 | INR | 1,470.55 | 1,580 | 1,470.55 | 1,573.4 | 1,573.4 | +101.15 (+6.87%) | 29,775 |
3 Nov 2023 | INR | 1,477.95 | 1,533.7 | 1,451.55 | 1,472.25 | 1,472.25 | +16.05 (+1.10%) | 26,713 |
2 Nov 2023 | INR | 1,422.75 | 1,461.85 | 1,414.1 | 1,456.2 | 1,456.2 | +41.1 (+2.90%) | 4,040 |
1 Nov 2023 | INR | 1,406 | 1,424.65 | 1,404 | 1,415.1 | 1,415.1 | +9.3 (+0.66%) | 6,455 |
31 Oct 2023 | INR | 1,411.6 | 1,418.2 | 1,401.2 | 1,405.8 | 1,405.8 | +11.85 (+0.85%) | 4,808 |
30 Oct 2023 | INR | 1,393 | 1,406 | 1,361.25 | 1,393.95 | 1,393.95 | +8.65 (+0.62%) | 14,409 |
27 Oct 2023 | INR | 1,412.2 | 1,421.5 | 1,382.1 | 1,385.3 | 1,385.3 | -21.25 (-1.51%) | 4,270 |
26 Oct 2023 | INR | 1,434.25 | 1,438 | 1,381.2 | 1,406.55 | 1,406.55 | -34.8 (-2.41%) | 7,089 |
25 Oct 2023 | INR | 1,458.65 | 1,497.95 | 1,435 | 1,441.35 | 1,441.35 | -42.7 (-2.88%) | 12,239 |
23 Oct 2023 | INR | 1,519.95 | 1,532 | 1,475 | 1,484.05 | 1,484.05 | -21.8 (-1.45%) | 7,495 |
20 Oct 2023 | INR | 1,475.05 | 1,537.25 | 1,475.05 | 1,505.85 | 1,505.85 | -4.1 (-0.27%) | 1,142,303 |
19 Oct 2023 | INR | 1,503.7 | 1,516.45 | 1,467.65 | 1,509.95 | 1,509.95 | -18.35 (-1.20%) | 9,774 |
18 Oct 2023 | INR | 1,552 | 1,576 | 1,524.1 | 1,528.3 | 1,528.3 | -16.95 (-1.10%) | 18,532 |
17 Oct 2023 | INR | 1,544.95 | 1,554.6 | 1,529 | 1,545.25 | 1,545.25 | +17.1 (+1.12%) | 6,835 |