Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,544.3 | 1,544.3 | 1,506.4 | 1,512.55 | 1,512.55 | -1.45 (-0.10%) | 552 |
29 Nov 2023 | INR | 1,520 | 1,545.4 | 1,511.5 | 1,514 | 1,514 | -1.1 (-0.07%) | 344 |
28 Nov 2023 | INR | 1,540.65 | 1,550.05 | 1,507.5 | 1,515.1 | 1,515.1 | -24.3 (-1.58%) | 2,647 |
24 Nov 2023 | INR | 1,535.2 | 1,545.8 | 1,524.95 | 1,539.4 | 1,539.4 | +12.4 (+0.81%) | 218 |
23 Nov 2023 | INR | 1,565.85 | 1,565.85 | 1,519.25 | 1,527 | 1,527 | -8.15 (-0.53%) | 503 |
22 Nov 2023 | INR | 1,559.95 | 1,570.05 | 1,528.5 | 1,535.15 | 1,535.15 | -24.6 (-1.58%) | 1,023 |
21 Nov 2023 | INR | 1,564.3 | 1,570.4 | 1,555.4 | 1,559.75 | 1,559.75 | -4.5 (-0.29%) | 449 |
20 Nov 2023 | INR | 1,566.05 | 1,584.75 | 1,558 | 1,564.25 | 1,564.25 | -4.65 (-0.30%) | 1,713 |
17 Nov 2023 | INR | 1,563.85 | 1,587.95 | 1,555.3 | 1,568.9 | 1,568.9 | -3.45 (-0.22%) | 2,084 |
16 Nov 2023 | INR | 1,579 | 1,587 | 1,563.8 | 1,572.35 | 1,572.35 | -6.7 (-0.42%) | 662 |
15 Nov 2023 | INR | 1,575.05 | 1,598.9 | 1,564.85 | 1,579.05 | 1,579.05 | -4.5 (-0.28%) | 1,233 |
13 Nov 2023 | INR | 1,550 | 1,592.2 | 1,519.3 | 1,583.55 | 1,583.55 | +41.2 (+2.67%) | 2,168 |
10 Nov 2023 | INR | 1,548.45 | 1,549.55 | 1,525.15 | 1,542.35 | 1,542.35 | -4.25 (-0.27%) | 2,493 |
9 Nov 2023 | INR | 1,556.4 | 1,576.7 | 1,541.3 | 1,546.6 | 1,546.6 | -41.55 (-2.62%) | 2,903 |
8 Nov 2023 | INR | 1,600 | 1,603.15 | 1,575.05 | 1,588.15 | 1,588.15 | -11.25 (-0.70%) | 1,533 |
7 Nov 2023 | INR | 1,593.05 | 1,606.2 | 1,566.45 | 1,599.4 | 1,599.4 | +6.05 (+0.38%) | 1,423 |
6 Nov 2023 | INR | 1,540.55 | 1,600 | 1,540.55 | 1,593.35 | 1,593.35 | +38.75 (+2.49%) | 2,894 |
3 Nov 2023 | INR | 1,553.4 | 1,560.8 | 1,535 | 1,554.6 | 1,554.6 | +9.55 (+0.62%) | 2,392 |
2 Nov 2023 | INR | 1,572.35 | 1,572.45 | 1,536.05 | 1,545.05 | 1,545.05 | -29.4 (-1.87%) | 2,761 |
1 Nov 2023 | INR | 1,561.1 | 1,605 | 1,549 | 1,574.45 | 1,574.45 | -20 (-1.25%) | 2,593 |
31 Oct 2023 | INR | 1,572 | 1,606.3 | 1,572 | 1,594.45 | 1,594.45 | +22.25 (+1.42%) | 558 |
30 Oct 2023 | INR | 1,559.2 | 1,595.05 | 1,543.65 | 1,572.2 | 1,572.2 | -39.7 (-2.46%) | 2,099 |
27 Oct 2023 | INR | 1,553.3 | 1,622.35 | 1,530 | 1,611.9 | 1,611.9 | +89.1 (+5.85%) | 3,743 |
26 Oct 2023 | INR | 1,550.05 | 1,565.7 | 1,511 | 1,522.8 | 1,522.8 | -48.55 (-3.09%) | 1,717 |
25 Oct 2023 | INR | 1,601.7 | 1,603.95 | 1,540.75 | 1,571.35 | 1,571.35 | +9.8 (+0.63%) | 3,118 |
23 Oct 2023 | INR | 1,673.55 | 1,679.75 | 1,553.3 | 1,561.55 | 1,561.55 | -118.7 (-7.06%) | 5,526 |
20 Oct 2023 | INR | 1,728.8 | 1,728.8 | 1,668.6 | 1,680.25 | 1,680.25 | -52.15 (-3.01%) | 839 |
19 Oct 2023 | INR | 1,610.05 | 1,742 | 1,610.05 | 1,732.4 | 1,732.4 | +42.2 (+2.50%) | 1,730 |
18 Oct 2023 | INR | 1,720.35 | 1,720.35 | 1,653 | 1,690.2 | 1,690.2 | -22.8 (-1.33%) | 1,667 |
17 Oct 2023 | INR | 1,720.05 | 1,727.05 | 1,705.9 | 1,713 | 1,713 | +1 (+0.06%) | 1,647 |