Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,109.65 | 1,112 | 1,085.95 | 1,089.1 | 1,089.1 | -6.9 (-0.63%) | 1,860 |
29 Nov 2023 | INR | 1,086.05 | 1,119.35 | 1,086.05 | 1,096 | 1,096 | +2.45 (+0.22%) | 4,036 |
28 Nov 2023 | INR | 1,103.95 | 1,109.7 | 1,088.95 | 1,093.55 | 1,093.55 | -9.45 (-0.86%) | 1,639 |
24 Nov 2023 | INR | 1,080.05 | 1,117 | 1,080.05 | 1,103 | 1,103 | +13.15 (+1.21%) | 4,769 |
23 Nov 2023 | INR | 1,092 | 1,103.6 | 1,081.1 | 1,089.85 | 1,089.85 | +2.3 (+0.21%) | 2,049 |
22 Nov 2023 | INR | 1,120 | 1,129.6 | 1,081.95 | 1,087.55 | 1,087.55 | -19.45 (-1.76%) | 4,287 |
21 Nov 2023 | INR | 1,069.95 | 1,127 | 1,051.1 | 1,107 | 1,107 | +57.2 (+5.45%) | 27,816 |
20 Nov 2023 | INR | 1,026.8 | 1,075 | 1,026.8 | 1,049.8 | 1,049.8 | +23 (+2.24%) | 4,337 |
17 Nov 2023 | INR | 1,028.4 | 1,045.7 | 1,020.45 | 1,026.8 | 1,026.8 | +3.15 (+0.31%) | 3,649 |
16 Nov 2023 | INR | 1,098.95 | 1,098.95 | 1,016.65 | 1,023.65 | 1,023.65 | +11.95 (+1.18%) | 2,170 |
15 Nov 2023 | INR | 1,000.1 | 1,020.05 | 1,000.1 | 1,011.7 | 1,011.7 | -17.3 (-1.68%) | 5,543 |
13 Nov 2023 | INR | 1,049.95 | 1,049.95 | 1,010 | 1,029 | 1,029 | +15.3 (+1.51%) | 2,455 |
10 Nov 2023 | INR | 1,011.6 | 1,028.75 | 1,007.5 | 1,013.7 | 1,013.7 | -6.05 (-0.59%) | 4,631 |
9 Nov 2023 | INR | 1,044.35 | 1,049.2 | 1,016.75 | 1,019.75 | 1,019.75 | -24.6 (-2.36%) | 2,100 |
8 Nov 2023 | INR | 1,038 | 1,062.7 | 1,037.1 | 1,044.35 | 1,044.35 | -20.8 (-1.95%) | 2,309 |
7 Nov 2023 | INR | 1,072.1 | 1,085.5 | 1,048.55 | 1,065.15 | 1,065.15 | -7.4 (-0.69%) | 1,214 |
6 Nov 2023 | INR | 1,052 | 1,080 | 1,049.95 | 1,072.55 | 1,072.55 | +22.05 (+2.10%) | 3,588 |
3 Nov 2023 | INR | 1,053.55 | 1,062 | 1,042 | 1,050.5 | 1,050.5 | -3.25 (-0.31%) | 2,162 |
2 Nov 2023 | INR | 1,016.1 | 1,056.05 | 1,016.1 | 1,053.75 | 1,053.75 | +37.15 (+3.65%) | 1,248 |
1 Nov 2023 | INR | 1,060.8 | 1,060.8 | 1,014.65 | 1,016.6 | 1,016.6 | -20.85 (-2.01%) | 780 |
31 Oct 2023 | INR | 1,016.05 | 1,040 | 1,004.3 | 1,037.45 | 1,037.45 | +13.3 (+1.30%) | 922 |
30 Oct 2023 | INR | 1,052.1 | 1,052.1 | 1,010 | 1,024.15 | 1,024.15 | -9.6 (-0.93%) | 2,436 |
27 Oct 2023 | INR | 1,039.9 | 1,040.35 | 1,022.2 | 1,033.75 | 1,033.75 | +5.75 (+0.56%) | 1,723 |
26 Oct 2023 | INR | 1,016.75 | 1,030.35 | 1,000 | 1,028 | 1,028 | +1.85 (+0.18%) | 2,314 |
25 Oct 2023 | INR | 1,025.15 | 1,042 | 1,005.7 | 1,026.15 | 1,026.15 | +18.25 (+1.81%) | 2,002 |
23 Oct 2023 | INR | 1,044.5 | 1,044.5 | 1,004.4 | 1,007.9 | 1,007.9 | -36.55 (-3.50%) | 2,000 |
20 Oct 2023 | INR | 1,071 | 1,071 | 1,039 | 1,044.45 | 1,044.45 | -5.1 (-0.49%) | 2,269 |
19 Oct 2023 | INR | 1,053.1 | 1,067.9 | 1,045.9 | 1,049.55 | 1,049.55 | -7.05 (-0.67%) | 2,778 |
18 Oct 2023 | INR | 1,086.05 | 1,086.75 | 1,045 | 1,056.6 | 1,056.6 | -29.8 (-2.74%) | 3,731 |
17 Oct 2023 | INR | 1,067.45 | 1,105.4 | 1,063.8 | 1,086.4 | 1,086.4 | +19.1 (+1.79%) | 7,892 |