Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,951.5 | 1,969.65 | 1,912 | 1,935.2 | 1,935.2 | -12.85 (-0.66%) | 449,157 |
29 Nov 2023 | INR | 1,905 | 1,985 | 1,900.05 | 1,948.05 | 1,948.05 | +53.65 (+2.83%) | 733,100 |
28 Nov 2023 | INR | 1,867.9 | 1,901 | 1,863.05 | 1,894.4 | 1,894.4 | +36.85 (+1.98%) | 437,063 |
24 Nov 2023 | INR | 1,832.8 | 1,865 | 1,832.8 | 1,857.55 | 1,857.55 | +24.75 (+1.35%) | 484,781 |
23 Nov 2023 | INR | 1,815.15 | 1,847 | 1,773.55 | 1,832.8 | 1,832.8 | +17.65 (+0.97%) | 641,343 |
22 Nov 2023 | INR | 1,814.25 | 1,833.05 | 1,791 | 1,815.15 | 1,815.15 | +2.4 (+0.13%) | 444,354 |
21 Nov 2023 | INR | 1,851 | 1,851 | 1,802.2 | 1,812.75 | 1,812.75 | -21.75 (-1.19%) | 491,044 |
20 Nov 2023 | INR | 1,744.9 | 1,845 | 1,743.4 | 1,834.5 | 1,834.5 | +101.2 (+5.84%) | 1,604,788 |
17 Nov 2023 | INR | 1,720.15 | 1,743 | 1,691 | 1,733.3 | 1,733.3 | +19.4 (+1.13%) | 712,032 |
16 Nov 2023 | INR | 1,684.7 | 1,723.95 | 1,682.05 | 1,713.9 | 1,713.9 | +36.15 (+2.15%) | 528,735 |
15 Nov 2023 | INR | 1,684.75 | 1,693.05 | 1,654 | 1,677.75 | 1,677.75 | +9.7 (+0.58%) | 424,831 |
13 Nov 2023 | INR | 1,670.05 | 1,679.65 | 1,660.05 | 1,668.05 | 1,668.05 | +7.35 (+0.44%) | 130,235 |
10 Nov 2023 | INR | 1,660 | 1,677.5 | 1,646.6 | 1,660.7 | 1,660.7 | -5.75 (-0.35%) | 241,625 |
9 Nov 2023 | INR | 1,673.8 | 1,673.8 | 1,651.1 | 1,666.45 | 1,666.45 | +2.65 (+0.16%) | 181,000 |
8 Nov 2023 | INR | 1,667.25 | 1,680 | 1,643.55 | 1,663.8 | 1,663.8 | +4.7 (+0.28%) | 280,324 |
7 Nov 2023 | INR | 1,697 | 1,700.4 | 1,653 | 1,659.1 | 1,659.1 | -32.65 (-1.93%) | 251,067 |
6 Nov 2023 | INR | 1,674.3 | 1,707.25 | 1,668.05 | 1,691.75 | 1,691.75 | +30.75 (+1.85%) | 404,934 |
3 Nov 2023 | INR | 1,689 | 1,698.25 | 1,650 | 1,661 | 1,661 | -16.35 (-0.97%) | 172,810 |
2 Nov 2023 | INR | 1,643.8 | 1,691 | 1,642.05 | 1,677.35 | 1,677.35 | +42.15 (+2.58%) | 463,948 |
1 Nov 2023 | INR | 1,587.6 | 1,642.5 | 1,587 | 1,635.2 | 1,635.2 | +46.75 (+2.94%) | 432,973 |
31 Oct 2023 | INR | 1,600.85 | 1,604.25 | 1,572.3 | 1,588.45 | 1,588.45 | -0.5 (-0.03%) | 378,836 |
30 Oct 2023 | INR | 1,642.5 | 1,643 | 1,572.5 | 1,588.95 | 1,588.95 | -48.9 (-2.99%) | 696,119 |
27 Oct 2023 | INR | 1,607.65 | 1,644 | 1,582.05 | 1,637.85 | 1,637.85 | +44.2 (+2.77%) | 427,851 |
26 Oct 2023 | INR | 1,606.6 | 1,613.8 | 1,542.1 | 1,593.65 | 1,593.65 | -7.8 (-0.49%) | 699,775 |
25 Oct 2023 | INR | 1,635 | 1,680.95 | 1,590 | 1,601.45 | 1,601.45 | -11.15 (-0.69%) | 482,473 |
23 Oct 2023 | INR | 1,711.4 | 1,729.95 | 1,592.2 | 1,612.6 | 1,612.6 | -83.5 (-4.92%) | 387,377 |
20 Oct 2023 | INR | 1,797 | 1,798.2 | 1,688.05 | 1,696.1 | 1,696.1 | -67.1 (-3.81%) | 652,970 |
19 Oct 2023 | INR | 1,680.45 | 1,773.55 | 1,676.7 | 1,763.2 | 1,763.2 | +82.75 (+4.92%) | 814,654 |
18 Oct 2023 | INR | 1,784.75 | 1,786.5 | 1,660 | 1,680.45 | 1,680.45 | -97.4 (-5.48%) | 448,226 |
17 Oct 2023 | INR | 1,728.7 | 1,797 | 1,720.35 | 1,777.85 | 1,777.85 | +61.15 (+3.56%) | 584,239 |