Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 209.55 | 210.85 | 201.4 | 202.75 | 202.75 | -5 (-2.41%) | 250,387 |
29 Nov 2023 | INR | 216.5 | 216.5 | 206.35 | 207.75 | 207.75 | -5.35 (-2.51%) | 151,486 |
28 Nov 2023 | INR | 217.85 | 217.85 | 211.75 | 213.1 | 213.1 | -2.25 (-1.04%) | 43,086 |
24 Nov 2023 | INR | 213.15 | 223 | 211.1 | 215.35 | 215.35 | +2.4 (+1.13%) | 110,572 |
23 Nov 2023 | INR | 213.55 | 214.4 | 210.95 | 212.95 | 212.95 | +0.1 (+0.05%) | 28,522 |
22 Nov 2023 | INR | 214.95 | 216.9 | 208.9 | 212.85 | 212.85 | +0.05 (+0.02%) | 81,760 |
21 Nov 2023 | INR | 212 | 216.5 | 207.25 | 212.8 | 212.8 | +0.35 (+0.16%) | 97,119 |
20 Nov 2023 | INR | 217.05 | 221.3 | 210.9 | 212.45 | 212.45 | -4.1 (-1.89%) | 160,709 |
17 Nov 2023 | INR | 221.85 | 228.75 | 213.35 | 216.55 | 216.55 | -4.8 (-2.17%) | 383,268 |
16 Nov 2023 | INR | 197.4 | 226.45 | 197.4 | 221.35 | 221.35 | +24.25 (+12.30%) | 738,541 |
15 Nov 2023 | INR | 196.85 | 201 | 194.55 | 197.1 | 197.1 | +3.55 (+1.83%) | 240,613 |
13 Nov 2023 | INR | 198.95 | 198.95 | 192.55 | 193.55 | 193.55 | +2.5 (+1.31%) | 88,909 |
10 Nov 2023 | INR | 194.95 | 196 | 189.85 | 191.05 | 191.05 | -2.7 (-1.39%) | 110,779 |
9 Nov 2023 | INR | 200 | 202.1 | 193 | 193.75 | 193.75 | -6.55 (-3.27%) | 100,591 |
8 Nov 2023 | INR | 199.95 | 210.7 | 199.15 | 200.3 | 200.3 | +2.3 (+1.16%) | 690,365 |
7 Nov 2023 | INR | 196.7 | 199.75 | 191.8 | 198 | 198 | +3.05 (+1.56%) | 77,807 |
6 Nov 2023 | INR | 196.5 | 200 | 194.5 | 194.95 | 194.95 | +2.3 (+1.19%) | 108,601 |
3 Nov 2023 | INR | 188.25 | 196.4 | 188.15 | 192.65 | 192.65 | +4.55 (+2.42%) | 119,942 |
2 Nov 2023 | INR | 189.8 | 190.8 | 187.65 | 188.1 | 188.1 | +1.9 (+1.02%) | 38,259 |
1 Nov 2023 | INR | 193.25 | 195.25 | 185.3 | 186.2 | 186.2 | -6.5 (-3.37%) | 139,292 |
31 Oct 2023 | INR | 196.4 | 199.3 | 192 | 192.7 | 192.7 | -2.65 (-1.36%) | 82,510 |
30 Oct 2023 | INR | 198.05 | 199.25 | 192.5 | 195.35 | 195.35 | -2.85 (-1.44%) | 155,378 |
27 Oct 2023 | INR | 192.6 | 202.25 | 190.5 | 198.2 | 198.2 | +7.55 (+3.96%) | 268,500 |
26 Oct 2023 | INR | 176.45 | 194.2 | 171.8 | 190.65 | 190.65 | +11.75 (+6.57%) | 334,923 |
25 Oct 2023 | INR | 183.25 | 186 | 172.1 | 178.9 | 178.9 | -0.7 (-0.39%) | 104,468 |
23 Oct 2023 | INR | 196.65 | 196.65 | 178 | 179.6 | 179.6 | -14.55 (-7.49%) | 261,952 |
20 Oct 2023 | INR | 200.3 | 203.4 | 192.25 | 194.15 | 194.15 | -3.4 (-1.72%) | 67,610 |
19 Oct 2023 | INR | 196 | 201.4 | 196 | 197.55 | 197.55 | +0.05 (+0.03%) | 140,597 |
18 Oct 2023 | INR | 202.45 | 205.9 | 194 | 197.5 | 197.5 | -4.95 (-2.45%) | 178,938 |
17 Oct 2023 | INR | 204.65 | 208.25 | 200.25 | 202.45 | 202.45 | -1.95 (-0.95%) | 103,358 |