Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 3,729.55 | 3,809 | 3,729.55 | 3,788.7 | 3,788.7 | +58.95 (+1.58%) | 887,440 |
29 Nov 2023 | INR | 3,761 | 3,775.95 | 3,720.95 | 3,729.75 | 3,729.75 | -30.4 (-0.81%) | 329,180 |
28 Nov 2023 | INR | 3,770 | 3,786.35 | 3,743.45 | 3,760.15 | 3,760.15 | -4.65 (-0.12%) | 197,930 |
24 Nov 2023 | INR | 3,688.5 | 3,778.95 | 3,686.95 | 3,764.8 | 3,764.8 | +76.3 (+2.07%) | 829,620 |
23 Nov 2023 | INR | 3,705.55 | 3,725 | 3,640.1 | 3,688.5 | 3,688.5 | -13.2 (-0.36%) | 252,190 |
22 Nov 2023 | INR | 3,710 | 3,743.55 | 3,685 | 3,701.7 | 3,701.7 | -19.9 (-0.53%) | 317,030 |
21 Nov 2023 | INR | 3,681.9 | 3,734.3 | 3,654 | 3,721.6 | 3,721.6 | +48.65 (+1.32%) | 388,730 |
20 Nov 2023 | INR | 3,609.95 | 3,757 | 3,604.1 | 3,672.95 | 3,672.95 | +72.1 (+2.00%) | 1,600,000 |
17 Nov 2023 | INR | 3,550 | 3,619 | 3,550 | 3,600.85 | 3,600.85 | +52.6 (+1.48%) | 297,110 |
16 Nov 2023 | INR | 3,536.85 | 3,570.4 | 3,520 | 3,548.25 | 3,548.25 | +11.4 (+0.32%) | 249,990 |
15 Nov 2023 | INR | 3,534.95 | 3,540 | 3,501.25 | 3,536.85 | 3,536.85 | +26.85 (+0.76%) | 256,470 |
13 Nov 2023 | INR | 3,500 | 3,562.9 | 3,487.25 | 3,510 | 3,510 | -6.9 (-0.20%) | 235,200 |
12 Nov 2023 | INR | 3,496.9 | 3,524.55 | 3,496.9 | 3,516.9 | 3,516.9 | +23.7 (+0.68%) | 40,610 |
10 Nov 2023 | INR | 3,491.05 | 3,499 | 3,472.25 | 3,493.2 | 3,493.2 | -5.3 (-0.15%) | 121,440 |
9 Nov 2023 | INR | 3,510 | 3,520 | 3,471.1 | 3,498.5 | 3,498.5 | +7.6 (+0.22%) | 296,980 |
8 Nov 2023 | INR | 3,485 | 3,536.65 | 3,481.65 | 3,490.9 | 3,490.9 | +9.5 (+0.27%) | 480,770 |
7 Nov 2023 | INR | 3,435.6 | 3,568.8 | 3,401.05 | 3,481.4 | 3,481.4 | -25.3 (-0.72%) | 1,290,000 |
6 Nov 2023 | INR | 3,360 | 3,530.9 | 3,295.3 | 3,506.7 | 3,506.7 | +156 (+4.66%) | 1,820,000 |
3 Nov 2023 | INR | 3,368 | 3,387.9 | 3,340.1 | 3,350.7 | 3,350.7 | +7 (+0.21%) | 352,550 |
2 Nov 2023 | INR | 3,360.6 | 3,407.75 | 3,330.05 | 3,343.7 | 3,343.7 | -2.35 (-0.07%) | 406,650 |
1 Nov 2023 | INR | 3,400 | 3,408.75 | 3,340 | 3,346.05 | 3,346.05 | -42.3 (-1.25%) | 292,900 |
31 Oct 2023 | INR | 3,400.4 | 3,422.95 | 3,372.3 | 3,388.35 | 3,388.35 | -15.05 (-0.44%) | 220,540 |
30 Oct 2023 | INR | 3,429 | 3,447.2 | 3,384.5 | 3,403.4 | 3,403.4 | -8.55 (-0.25%) | 244,150 |
27 Oct 2023 | INR | 3,407 | 3,437.4 | 3,396.45 | 3,411.95 | 3,411.95 | +5.55 (+0.16%) | 283,980 |
26 Oct 2023 | INR | 3,430.7 | 3,433.75 | 3,380 | 3,406.4 | 3,406.4 | -37.05 (-1.08%) | 538,760 |
25 Oct 2023 | INR | 3,500 | 3,519.85 | 3,421.35 | 3,443.45 | 3,443.45 | -57.5 (-1.64%) | 522,680 |
23 Oct 2023 | INR | 3,536.15 | 3,625 | 3,491 | 3,500.95 | 3,500.95 | -53.35 (-1.50%) | 427,540 |
20 Oct 2023 | INR | 3,620 | 3,634.4 | 3,534 | 3,554.3 | 3,554.3 | -83.45 (-2.29%) | 465,360 |
19 Oct 2023 | INR | 3,641 | 3,656.85 | 3,600.5 | 3,637.75 | 3,637.75 | -3.45 (-0.09%) | 350,690 |
18 Oct 2023 | INR | 3,660 | 3,684.2 | 3,633.5 | 3,641.2 | 3,641.2 | -5.4 (-0.15%) | 192,370 |