Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 2,140.05 | 2,230 | 2,140.05 | 2,223.4 | 2,223.4 | +83.1 (+3.88%) | 24,707 |
29 Nov 2023 | INR | 2,184 | 2,206.85 | 2,125.7 | 2,140.3 | 2,140.3 | -42.05 (-1.93%) | 5,513 |
28 Nov 2023 | INR | 2,204.1 | 2,248.2 | 2,170 | 2,182.35 | 2,182.35 | -18.1 (-0.82%) | 9,664 |
24 Nov 2023 | INR | 2,209.95 | 2,228.45 | 2,194.25 | 2,200.45 | 2,200.45 | +8.55 (+0.39%) | 4,447 |
23 Nov 2023 | INR | 2,198.95 | 2,323 | 2,160.8 | 2,191.9 | 2,191.9 | +9.35 (+0.43%) | 31,500 |
22 Nov 2023 | INR | 2,200.1 | 2,230 | 2,154.7 | 2,182.55 | 2,182.55 | -43.05 (-1.93%) | 5,417 |
21 Nov 2023 | INR | 2,259.75 | 2,259.75 | 2,212 | 2,225.6 | 2,225.6 | -1.85 (-0.08%) | 12,006 |
20 Nov 2023 | INR | 2,242.95 | 2,249.35 | 2,183.9 | 2,227.45 | 2,227.45 | -16.45 (-0.73%) | 16,924 |
17 Nov 2023 | INR | 2,313.7 | 2,340 | 2,230 | 2,243.9 | 2,243.9 | -33.05 (-1.45%) | 20,015 |
16 Nov 2023 | INR | 2,136.55 | 2,294 | 2,136.55 | 2,276.95 | 2,276.95 | +149.55 (+7.03%) | 67,136 |
15 Nov 2023 | INR | 2,129.05 | 2,169.75 | 2,104.25 | 2,127.4 | 2,127.4 | +4.1 (+0.19%) | 5,064 |
13 Nov 2023 | INR | 2,114.95 | 2,168.95 | 2,075 | 2,123.3 | 2,123.3 | +62.6 (+3.04%) | 13,473 |
10 Nov 2023 | INR | 2,082.75 | 2,099.5 | 2,048 | 2,060.7 | 2,060.7 | -2.6 (-0.13%) | 6,725 |
9 Nov 2023 | INR | 2,099.95 | 2,135.15 | 2,047.35 | 2,063.3 | 2,063.3 | -23.4 (-1.12%) | 13,528 |
8 Nov 2023 | INR | 2,059.95 | 2,119 | 2,052.2 | 2,086.7 | 2,086.7 | +41.45 (+2.03%) | 13,565 |
7 Nov 2023 | INR | 2,091.05 | 2,115 | 2,030.8 | 2,045.25 | 2,045.25 | -58.25 (-2.77%) | 12,856 |
6 Nov 2023 | INR | 2,149.95 | 2,149.95 | 2,081.55 | 2,103.5 | 2,103.5 | -6.55 (-0.31%) | 3,876 |
3 Nov 2023 | INR | 2,140.2 | 2,151.7 | 2,099.1 | 2,110.05 | 2,110.05 | -8.5 (-0.40%) | 10,996 |
2 Nov 2023 | INR | 2,133 | 2,164.75 | 2,091.4 | 2,118.55 | 2,118.55 | +4.5 (+0.21%) | 21,655 |
1 Nov 2023 | INR | 2,145.05 | 2,212.95 | 2,103 | 2,114.05 | 2,114.05 | +28.8 (+1.38%) | 47,490 |
31 Oct 2023 | INR | 2,090.05 | 2,132.6 | 2,055.2 | 2,085.25 | 2,085.25 | +0.5 (+0.02%) | 9,288 |
30 Oct 2023 | INR | 2,023.2 | 2,122.25 | 1,983.95 | 2,084.75 | 2,084.75 | +77 (+3.84%) | 15,506 |
27 Oct 2023 | INR | 2,049.95 | 2,049.95 | 1,994 | 2,007.75 | 2,007.75 | +14.15 (+0.71%) | 9,228 |
26 Oct 2023 | INR | 1,947.05 | 2,007.4 | 1,894.6 | 1,993.6 | 1,993.6 | +29.45 (+1.50%) | 28,223 |
25 Oct 2023 | INR | 1,902.95 | 1,985.45 | 1,870.65 | 1,964.15 | 1,964.15 | +74.8 (+3.96%) | 12,833 |
23 Oct 2023 | INR | 1,965.05 | 2,007.1 | 1,873.05 | 1,889.35 | 1,889.35 | -92.95 (-4.69%) | 23,490 |
20 Oct 2023 | INR | 2,019.45 | 2,019.45 | 1,966.55 | 1,982.3 | 1,982.3 | -20.7 (-1.03%) | 3,354 |
19 Oct 2023 | INR | 2,001.95 | 2,018 | 1,995 | 2,003 | 2,003 | +0.05 (+0.0%) | 4,131 |
18 Oct 2023 | INR | 1,971.8 | 2,077.05 | 1,971.8 | 2,002.95 | 2,002.95 | +11.05 (+0.55%) | 10,975 |
17 Oct 2023 | INR | 2,018.05 | 2,059.1 | 1,981.05 | 1,991.9 | 1,991.9 | -25.35 (-1.26%) | 4,617 |