Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,795 | 1,799.95 | 1,755.15 | 1,774 | 1,774 | -15.2 (-0.85%) | 27,441 |
29 Nov 2023 | INR | 1,784.1 | 1,797 | 1,749.6 | 1,789.2 | 1,789.2 | +5.15 (+0.29%) | 10,608 |
28 Nov 2023 | INR | 1,779.95 | 1,796.85 | 1,764.55 | 1,784.05 | 1,784.05 | +27.1 (+1.54%) | 44,183 |
24 Nov 2023 | INR | 1,724.85 | 1,817.15 | 1,701.05 | 1,756.95 | 1,756.95 | +48.65 (+2.85%) | 108,792 |
23 Nov 2023 | INR | 1,720.45 | 1,736.5 | 1,695 | 1,708.3 | 1,708.3 | -12.1 (-0.70%) | 28,690 |
22 Nov 2023 | INR | 1,660 | 1,725 | 1,660 | 1,720.4 | 1,720.4 | +62.7 (+3.78%) | 73,205 |
21 Nov 2023 | INR | 1,635.05 | 1,681 | 1,635.05 | 1,657.7 | 1,657.7 | +28.7 (+1.76%) | 23,622 |
20 Nov 2023 | INR | 1,636.95 | 1,705 | 1,618.8 | 1,629 | 1,629 | +1.7 (+0.10%) | 19,123 |
17 Nov 2023 | INR | 1,615 | 1,647.25 | 1,613.1 | 1,627.3 | 1,627.3 | +12.95 (+0.80%) | 7,734 |
16 Nov 2023 | INR | 1,610.05 | 1,655.8 | 1,610.05 | 1,614.35 | 1,614.35 | -3.6 (-0.22%) | 13,135 |
15 Nov 2023 | INR | 1,625.8 | 1,639.55 | 1,607.1 | 1,617.95 | 1,617.95 | -6.5 (-0.40%) | 5,083 |
13 Nov 2023 | INR | 1,646.6 | 1,646.6 | 1,619.3 | 1,624.45 | 1,624.45 | -0.45 (-0.03%) | 4,209 |
10 Nov 2023 | INR | 1,617.95 | 1,631 | 1,597.05 | 1,624.9 | 1,624.9 | +13.35 (+0.83%) | 4,444 |
9 Nov 2023 | INR | 1,625.9 | 1,636.45 | 1,595 | 1,611.55 | 1,611.55 | -12.55 (-0.77%) | 4,579 |
8 Nov 2023 | INR | 1,665 | 1,665 | 1,616.45 | 1,624.1 | 1,624.1 | -29.7 (-1.80%) | 26,616 |
7 Nov 2023 | INR | 1,640 | 1,674.6 | 1,624.95 | 1,653.8 | 1,653.8 | +78.95 (+5.01%) | 78,316 |
6 Nov 2023 | INR | 1,512.05 | 1,633 | 1,503.7 | 1,574.85 | 1,574.85 | +63.35 (+4.19%) | 35,478 |
3 Nov 2023 | INR | 1,498.2 | 1,538.75 | 1,493.85 | 1,511.5 | 1,511.5 | +21.75 (+1.46%) | 3,801 |
2 Nov 2023 | INR | 1,521.9 | 1,546.8 | 1,488 | 1,489.75 | 1,489.75 | -42.25 (-2.76%) | 4,142 |
1 Nov 2023 | INR | 1,542.2 | 1,559.85 | 1,517.85 | 1,532 | 1,532 | -14.45 (-0.93%) | 5,719 |
31 Oct 2023 | INR | 1,533 | 1,564.4 | 1,533 | 1,546.45 | 1,546.45 | +12.7 (+0.83%) | 1,925 |
30 Oct 2023 | INR | 1,533 | 1,562.35 | 1,515 | 1,533.75 | 1,533.75 | -15.95 (-1.03%) | 3,389 |
27 Oct 2023 | INR | 1,552.75 | 1,570 | 1,540 | 1,549.7 | 1,549.7 | +16.15 (+1.05%) | 2,779 |
26 Oct 2023 | INR | 1,490 | 1,548.95 | 1,477 | 1,533.55 | 1,533.55 | +23.2 (+1.54%) | 6,404 |
25 Oct 2023 | INR | 1,518.05 | 1,539.6 | 1,482.6 | 1,510.35 | 1,510.35 | -6.65 (-0.44%) | 5,231 |
23 Oct 2023 | INR | 1,558.05 | 1,570.85 | 1,485.1 | 1,517 | 1,517 | -42.7 (-2.74%) | 28,704 |
20 Oct 2023 | INR | 1,599.9 | 1,613 | 1,547.75 | 1,559.7 | 1,559.7 | -48 (-2.99%) | 3,167 |
19 Oct 2023 | INR | 1,619.55 | 1,619.55 | 1,585.5 | 1,607.7 | 1,607.7 | -1.05 (-0.07%) | 2,808 |
18 Oct 2023 | INR | 1,604.3 | 1,615 | 1,587.9 | 1,608.75 | 1,608.75 | +16.7 (+1.05%) | 3,368 |
17 Oct 2023 | INR | 1,576.05 | 1,603.95 | 1,575 | 1,592.05 | 1,592.05 | +17.2 (+1.09%) | 16,150 |