Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | INR | 4,419.75 | 4,683 | 4,419.1 | 4,630.75 | 4,630.75 | +243.5 (+5.55%) | 798,520 |
1 Dec 2023 | INR | 4,449 | 4,449 | 4,375.8 | 4,387.25 | 4,387.25 | -32.5 (-0.74%) | 150,700 |
30 Nov 2023 | INR | 4,256 | 4,465 | 4,234.1 | 4,419.75 | 4,419.75 | +175.7 (+4.14%) | 558,960 |
29 Nov 2023 | INR | 4,263.25 | 4,274.2 | 4,231.65 | 4,244.05 | 4,244.05 | -11.2 (-0.26%) | 78,220 |
28 Nov 2023 | INR | 4,289 | 4,289 | 4,195.55 | 4,255.25 | 4,255.25 | -7.1 (-0.17%) | 184,550 |
24 Nov 2023 | INR | 4,265 | 4,276.45 | 4,224 | 4,262.35 | 4,262.35 | +1.8 (+0.04%) | 116,250 |
23 Nov 2023 | INR | 4,250 | 4,279.95 | 4,220 | 4,260.55 | 4,260.55 | +26.15 (+0.62%) | 82,760 |
22 Nov 2023 | INR | 4,360.1 | 4,375.65 | 4,220.3 | 4,234.4 | 4,234.4 | -110.9 (-2.55%) | 176,390 |
21 Nov 2023 | INR | 4,393.95 | 4,429.9 | 4,335.05 | 4,345.3 | 4,345.3 | -1.7 (-0.04%) | 345,900 |
20 Nov 2023 | INR | 4,316 | 4,365.35 | 4,295 | 4,347 | 4,347 | +61.95 (+1.45%) | 243,550 |
17 Nov 2023 | INR | 4,242 | 4,298 | 4,215.75 | 4,285.05 | 4,285.05 | +52.3 (+1.24%) | 121,480 |
16 Nov 2023 | INR | 4,285 | 4,286.9 | 4,210.05 | 4,232.75 | 4,232.75 | -26.05 (-0.61%) | 130,760 |
15 Nov 2023 | INR | 4,292.7 | 4,304.95 | 4,252 | 4,258.8 | 4,258.8 | -3.95 (-0.09%) | 95,760 |
13 Nov 2023 | INR | 4,235.9 | 4,307.85 | 4,202.55 | 4,262.75 | 4,262.75 | +27.6 (+0.65%) | 157,040 |
12 Nov 2023 | INR | 4,265.95 | 4,283.95 | 4,211.1 | 4,235.15 | 4,235.15 | -4.15 (-0.10%) | 31,590 |
10 Nov 2023 | INR | 4,328 | 4,382.95 | 4,223 | 4,239.3 | 4,239.3 | -71.2 (-1.65%) | 640,840 |
9 Nov 2023 | INR | 4,284.9 | 4,372.95 | 4,216 | 4,310.5 | 4,310.5 | +34.95 (+0.82%) | 522,500 |
8 Nov 2023 | INR | 4,239 | 4,288 | 4,218.05 | 4,275.55 | 4,275.55 | +66.75 (+1.59%) | 216,670 |
7 Nov 2023 | INR | 4,214 | 4,233.15 | 4,173 | 4,208.8 | 4,208.8 | +5.1 (+0.12%) | 122,170 |
6 Nov 2023 | INR | 4,195 | 4,223.55 | 4,141.3 | 4,203.7 | 4,203.7 | +36.2 (+0.87%) | 231,430 |
3 Nov 2023 | INR | 4,105.5 | 4,180 | 4,078.05 | 4,167.5 | 4,167.5 | +90.55 (+2.22%) | 183,990 |
2 Nov 2023 | INR | 4,089.7 | 4,112.7 | 4,067.55 | 4,076.95 | 4,076.95 | +21.95 (+0.54%) | 170,200 |
1 Nov 2023 | INR | 4,120 | 4,147 | 4,044.9 | 4,055 | 4,055 | -54.3 (-1.32%) | 187,180 |
31 Oct 2023 | INR | 4,099 | 4,125 | 4,028.85 | 4,109.3 | 4,109.3 | +39.1 (+0.96%) | 205,700 |
30 Oct 2023 | INR | 4,036.6 | 4,101 | 3,990.55 | 4,070.2 | 4,070.2 | +61.7 (+1.54%) | 114,010 |
27 Oct 2023 | INR | 3,989.95 | 4,085.5 | 3,969.05 | 4,008.5 | 4,008.5 | +50.25 (+1.27%) | 262,820 |
26 Oct 2023 | INR | 3,930 | 3,995.35 | 3,850 | 3,958.25 | 3,958.25 | +27.75 (+0.71%) | 302,100 |
25 Oct 2023 | INR | 3,949 | 4,020.25 | 3,895.3 | 3,930.5 | 3,930.5 | -12.2 (-0.31%) | 261,650 |
23 Oct 2023 | INR | 4,021.7 | 4,041.2 | 3,930 | 3,942.7 | 3,942.7 | -72.6 (-1.81%) | 162,160 |
20 Oct 2023 | INR | 4,089.95 | 4,094 | 4,001 | 4,015.3 | 4,015.3 | -78.85 (-1.93%) | 204,830 |