Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 3,165.35 | 3,205 | 3,135.1 | 3,146.15 | 3,146.15 | -27.25 (-0.86%) | 9,358 |
29 Nov 2023 | INR | 3,200 | 3,225.75 | 3,165.35 | 3,173.4 | 3,173.4 | -19.85 (-0.62%) | 4,446 |
28 Nov 2023 | INR | 3,248.9 | 3,248.9 | 3,188.9 | 3,193.25 | 3,193.25 | -39.3 (-1.22%) | 6,437 |
24 Nov 2023 | INR | 3,223.65 | 3,252.25 | 3,211.45 | 3,232.55 | 3,232.55 | +9.25 (+0.29%) | 4,816 |
23 Nov 2023 | INR | 3,237.45 | 3,261 | 3,205.6 | 3,223.3 | 3,223.3 | +17.8 (+0.56%) | 4,664 |
22 Nov 2023 | INR | 3,221.1 | 3,255.15 | 3,197 | 3,205.5 | 3,205.5 | -56.6 (-1.74%) | 7,399 |
21 Nov 2023 | INR | 3,216.15 | 3,291.65 | 3,190 | 3,262.1 | 3,262.1 | +41.4 (+1.29%) | 11,860 |
20 Nov 2023 | INR | 3,247.65 | 3,251.95 | 3,206 | 3,220.7 | 3,220.7 | -18.7 (-0.58%) | 6,124 |
17 Nov 2023 | INR | 3,201.1 | 3,271 | 3,181.35 | 3,239.4 | 3,239.4 | +51.55 (+1.62%) | 12,898 |
16 Nov 2023 | INR | 3,138.85 | 3,201.8 | 3,138.85 | 3,187.85 | 3,187.85 | +55.6 (+1.78%) | 3,010 |
15 Nov 2023 | INR | 3,145 | 3,170.55 | 3,120.4 | 3,132.25 | 3,132.25 | -4.3 (-0.14%) | 2,018 |
13 Nov 2023 | INR | 3,175 | 3,205.3 | 3,131 | 3,136.55 | 3,136.55 | -25.15 (-0.80%) | 4,234 |
10 Nov 2023 | INR | 3,075 | 3,174.7 | 3,067.2 | 3,161.7 | 3,161.7 | +69.4 (+2.24%) | 6,169 |
9 Nov 2023 | INR | 3,120.05 | 3,150.1 | 3,082.35 | 3,092.3 | 3,092.3 | -54.15 (-1.72%) | 4,383 |
8 Nov 2023 | INR | 3,130 | 3,169.75 | 3,114.2 | 3,146.45 | 3,146.45 | +21.7 (+0.69%) | 4,314 |
7 Nov 2023 | INR | 3,079.4 | 3,174.45 | 3,070.3 | 3,124.75 | 3,124.75 | +45.35 (+1.47%) | 9,685 |
6 Nov 2023 | INR | 3,098.3 | 3,112.15 | 3,044 | 3,079.4 | 3,079.4 | +2.55 (+0.08%) | 9,136 |
3 Nov 2023 | INR | 3,055.05 | 3,099.7 | 3,015.55 | 3,076.85 | 3,076.85 | +23.85 (+0.78%) | 8,185 |
2 Nov 2023 | INR | 3,054.05 | 3,090 | 3,035.6 | 3,053 | 3,053 | -6.75 (-0.22%) | 6,527 |
1 Nov 2023 | INR | 3,140.7 | 3,140.7 | 3,037.9 | 3,059.75 | 3,059.75 | -73.75 (-2.35%) | 8,586 |
31 Oct 2023 | INR | 3,164.05 | 3,183.75 | 3,127 | 3,133.5 | 3,133.5 | -32.05 (-1.01%) | 4,859 |
30 Oct 2023 | INR | 3,147.6 | 3,180 | 3,106.3 | 3,165.55 | 3,165.55 | +19 (+0.60%) | 6,596 |
27 Oct 2023 | INR | 3,144.45 | 3,183.3 | 3,137.5 | 3,146.55 | 3,146.55 | +13.7 (+0.44%) | 56,028 |
26 Oct 2023 | INR | 3,095.2 | 3,142.15 | 3,031 | 3,132.85 | 3,132.85 | +26.7 (+0.86%) | 7,610 |
25 Oct 2023 | INR | 3,148.25 | 3,168.3 | 3,085.45 | 3,106.15 | 3,106.15 | -25.4 (-0.81%) | 8,579 |
23 Oct 2023 | INR | 3,215.05 | 3,235.95 | 3,108.4 | 3,131.55 | 3,131.55 | -106.15 (-3.28%) | 12,492 |
20 Oct 2023 | INR | 3,306.55 | 3,311.15 | 3,227 | 3,237.7 | 3,237.7 | -76 (-2.29%) | 6,027 |
19 Oct 2023 | INR | 3,293.3 | 3,334.15 | 3,257 | 3,313.7 | 3,313.7 | +20.5 (+0.62%) | 5,655 |
18 Oct 2023 | INR | 3,351.85 | 3,401.4 | 3,285 | 3,293.2 | 3,293.2 | -46.75 (-1.40%) | 16,831 |
17 Oct 2023 | INR | 3,399.9 | 3,399.9 | 3,304 | 3,339.95 | 3,339.95 | -18.7 (-0.56%) | 10,066 |