Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,117.1 | 1,139.5 | 1,111.75 | 1,114.25 | 1,114.25 | -7.55 (-0.67%) | 9,610 |
29 Nov 2023 | INR | 1,115.05 | 1,141.95 | 1,103.3 | 1,121.8 | 1,121.8 | +8.75 (+0.79%) | 70,024 |
28 Nov 2023 | INR | 1,124.85 | 1,128 | 1,097.05 | 1,113.05 | 1,113.05 | +16.8 (+1.53%) | 16,551 |
24 Nov 2023 | INR | 1,100.05 | 1,135 | 1,090.7 | 1,096.25 | 1,096.25 | +10.9 (+1.00%) | 111,495 |
23 Nov 2023 | INR | 1,061.35 | 1,117.2 | 1,058.95 | 1,085.35 | 1,085.35 | +19 (+1.78%) | 21,939 |
22 Nov 2023 | INR | 1,050.55 | 1,069 | 1,050.55 | 1,066.35 | 1,066.35 | +11.45 (+1.09%) | 7,588 |
21 Nov 2023 | INR | 1,043.5 | 1,066 | 1,040 | 1,054.9 | 1,054.9 | +12.65 (+1.21%) | 27,485 |
20 Nov 2023 | INR | 1,035.05 | 1,055.05 | 1,035.05 | 1,042.25 | 1,042.25 | +7.25 (+0.70%) | 10,791 |
17 Nov 2023 | INR | 1,027.05 | 1,056.95 | 1,023 | 1,035 | 1,035 | +9.45 (+0.92%) | 43,989 |
16 Nov 2023 | INR | 1,027 | 1,031.45 | 1,024 | 1,025.55 | 1,025.55 | 0.0 (0.0%) | 5,889 |
15 Nov 2023 | INR | 1,028.05 | 1,038.45 | 1,020.95 | 1,025.55 | 1,025.55 | +6.4 (+0.63%) | 25,595 |
13 Nov 2023 | INR | 1,029.95 | 1,031.75 | 1,018 | 1,019.15 | 1,019.15 | +1.35 (+0.13%) | 6,421 |
10 Nov 2023 | INR | 1,022.05 | 1,038 | 1,016.1 | 1,017.8 | 1,017.8 | -8 (-0.78%) | 20,218 |
9 Nov 2023 | INR | 1,053 | 1,057 | 1,024 | 1,025.8 | 1,025.8 | -19.55 (-1.87%) | 23,535 |
8 Nov 2023 | INR | 1,051.35 | 1,073.15 | 1,041 | 1,045.35 | 1,045.35 | -21.25 (-1.99%) | 4,581 |
7 Nov 2023 | INR | 1,089.85 | 1,089.85 | 1,056.7 | 1,066.6 | 1,066.6 | -6.7 (-0.62%) | 3,694 |
6 Nov 2023 | INR | 1,066.55 | 1,084.15 | 1,057.6 | 1,073.3 | 1,073.3 | +10.7 (+1.01%) | 7,903 |
3 Nov 2023 | INR | 1,076.2 | 1,076.2 | 1,059 | 1,062.6 | 1,062.6 | -5.3 (-0.50%) | 5,634 |
2 Nov 2023 | INR | 1,045.45 | 1,071.05 | 1,045.45 | 1,067.9 | 1,067.9 | +28.25 (+2.72%) | 2,831 |
1 Nov 2023 | INR | 1,049 | 1,062.25 | 1,035 | 1,039.65 | 1,039.65 | -10.3 (-0.98%) | 3,903 |
31 Oct 2023 | INR | 1,061.5 | 1,067.25 | 1,046.6 | 1,049.95 | 1,049.95 | -11.5 (-1.08%) | 3,775 |
30 Oct 2023 | INR | 1,042.2 | 1,067.6 | 1,030.3 | 1,061.45 | 1,061.45 | +14.85 (+1.42%) | 21,426 |
27 Oct 2023 | INR | 1,022 | 1,055 | 1,020 | 1,046.6 | 1,046.6 | +29.65 (+2.92%) | 16,007 |
26 Oct 2023 | INR | 1,016.65 | 1,024 | 990 | 1,016.95 | 1,016.95 | -8.05 (-0.79%) | 34,395 |
25 Oct 2023 | INR | 1,042 | 1,045.4 | 1,013.9 | 1,025 | 1,025 | -6.45 (-0.63%) | 7,914 |
23 Oct 2023 | INR | 1,079.7 | 1,089.3 | 1,021.65 | 1,031.45 | 1,031.45 | -40.15 (-3.75%) | 11,035 |
20 Oct 2023 | INR | 1,063 | 1,084.7 | 1,059.95 | 1,071.6 | 1,071.6 | +0.15 (+0.01%) | 19,776 |
19 Oct 2023 | INR | 1,052.15 | 1,077 | 1,052.15 | 1,071.45 | 1,071.45 | +5.45 (+0.51%) | 16,322 |
18 Oct 2023 | INR | 1,074.45 | 1,074.5 | 1,060.35 | 1,066 | 1,066 | -5.85 (-0.55%) | 5,346 |
17 Oct 2023 | INR | 1,068.95 | 1,074 | 1,059.5 | 1,071.85 | 1,071.85 | +10.95 (+1.03%) | 18,250 |