Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 1,130 | 1,163.45 | 1,124.6 | 1,156.5 | 1,156.5 | +36.25 (+3.24%) | 2,714,425 |
30 Nov 2023 | INR | 1,114.7 | 1,128.35 | 1,110.95 | 1,120.25 | 1,120.25 | +5.55 (+0.50%) | 1,157,006 |
29 Nov 2023 | INR | 1,103.95 | 1,117.85 | 1,100.15 | 1,114.7 | 1,114.7 | +17.6 (+1.60%) | 492,071 |
28 Nov 2023 | INR | 1,121.45 | 1,122 | 1,088.45 | 1,097.1 | 1,097.1 | -18.45 (-1.65%) | 1,267,193 |
24 Nov 2023 | INR | 1,096 | 1,120.9 | 1,093.5 | 1,115.55 | 1,115.55 | +21.2 (+1.94%) | 1,312,834 |
23 Nov 2023 | INR | 1,098.95 | 1,107 | 1,088.65 | 1,094.35 | 1,094.35 | -2.4 (-0.22%) | 1,142,761 |
22 Nov 2023 | INR | 1,081 | 1,098.35 | 1,070.95 | 1,096.75 | 1,096.75 | +19 (+1.76%) | 909,485 |
21 Nov 2023 | INR | 1,072.45 | 1,081 | 1,067.5 | 1,077.75 | 1,077.75 | +10.5 (+0.98%) | 950,378 |
20 Nov 2023 | INR | 1,061 | 1,070 | 1,056.3 | 1,067.25 | 1,067.25 | +6.85 (+0.65%) | 974,108 |
17 Nov 2023 | INR | 1,059 | 1,070 | 1,054.4 | 1,060.4 | 1,060.4 | +3.15 (+0.30%) | 595,745 |
16 Nov 2023 | INR | 1,061.8 | 1,063.9 | 1,049.1 | 1,057.25 | 1,057.25 | -4.55 (-0.43%) | 614,110 |
15 Nov 2023 | INR | 1,041 | 1,064 | 1,036.75 | 1,061.8 | 1,061.8 | +30.6 (+2.97%) | 1,213,644 |
13 Nov 2023 | INR | 1,044 | 1,044.5 | 1,028.1 | 1,031.2 | 1,031.2 | -9.3 (-0.89%) | 1,398,118 |
10 Nov 2023 | INR | 1,032 | 1,043 | 1,018 | 1,040.5 | 1,040.5 | +7.6 (+0.74%) | 1,066,829 |
9 Nov 2023 | INR | 1,035 | 1,046.05 | 1,029.1 | 1,032.9 | 1,032.9 | -1.1 (-0.11%) | 1,185,106 |
8 Nov 2023 | INR | 1,063 | 1,064 | 1,027.3 | 1,034 | 1,034 | -20.8 (-1.97%) | 1,848,097 |
7 Nov 2023 | INR | 1,073.5 | 1,073.95 | 1,015 | 1,054.8 | 1,054.8 | -20.9 (-1.94%) | 5,358,480 |
6 Nov 2023 | INR | 1,041.8 | 1,083.8 | 1,032.5 | 1,075.7 | 1,075.7 | +44.85 (+4.35%) | 3,643,475 |
3 Nov 2023 | INR | 1,034.45 | 1,043 | 1,027.25 | 1,030.85 | 1,030.85 | -1.1 (-0.11%) | 438,050 |
2 Nov 2023 | INR | 1,035 | 1,040 | 1,024.1 | 1,031.95 | 1,031.95 | +4.7 (+0.46%) | 468,806 |
1 Nov 2023 | INR | 1,024 | 1,032.25 | 1,017.45 | 1,027.25 | 1,027.25 | +7.9 (+0.78%) | 595,750 |
31 Oct 2023 | INR | 1,028.55 | 1,039.3 | 1,015 | 1,019.35 | 1,019.35 | -9 (-0.88%) | 346,106 |
30 Oct 2023 | INR | 1,025 | 1,034 | 1,002.3 | 1,028.35 | 1,028.35 | +3.35 (+0.33%) | 1,536,810 |
27 Oct 2023 | INR | 1,025 | 1,037.55 | 1,022.65 | 1,025 | 1,025 | +7.4 (+0.73%) | 615,619 |
26 Oct 2023 | INR | 1,016.15 | 1,022.9 | 1,008.9 | 1,017.6 | 1,017.6 | -11.15 (-1.08%) | 1,236,865 |
25 Oct 2023 | INR | 1,049 | 1,062.15 | 1,011.2 | 1,028.75 | 1,028.75 | -27.7 (-2.62%) | 2,363,189 |
23 Oct 2023 | INR | 1,071.8 | 1,085.15 | 1,051.2 | 1,056.45 | 1,056.45 | -14.6 (-1.36%) | 1,581,681 |
20 Oct 2023 | INR | 1,090 | 1,095 | 1,065.05 | 1,071.05 | 1,071.05 | -23.7 (-2.16%) | 747,206 |
19 Oct 2023 | INR | 1,100.1 | 1,102 | 1,084.05 | 1,094.75 | 1,094.75 | -11.35 (-1.03%) | 830,150 |
18 Oct 2023 | INR | 1,124 | 1,125.85 | 1,103.45 | 1,106.1 | 1,106.1 | -15.1 (-1.35%) | 366,909 |