Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 1,493 | 1,511.95 | 1,493 | 1,498.9 | 1,498.9 | +7.75 (+0.52%) | 247,297 |
30 Nov 2023 | INR | 1,525 | 1,525 | 1,488 | 1,491.15 | 1,491.15 | -27.45 (-1.81%) | 252,033 |
29 Nov 2023 | INR | 1,530 | 1,539 | 1,512.1 | 1,518.6 | 1,518.6 | +4.7 (+0.31%) | 184,740 |
28 Nov 2023 | INR | 1,555.25 | 1,555.55 | 1,512 | 1,513.9 | 1,513.9 | -22.25 (-1.45%) | 175,022 |
24 Nov 2023 | INR | 1,553 | 1,568.5 | 1,531.2 | 1,536.15 | 1,536.15 | -15.3 (-0.99%) | 137,921 |
23 Nov 2023 | INR | 1,550 | 1,599.6 | 1,534.3 | 1,551.45 | 1,551.45 | +12.65 (+0.82%) | 224,361 |
22 Nov 2023 | INR | 1,595 | 1,597.45 | 1,531.35 | 1,538.8 | 1,538.8 | -47.95 (-3.02%) | 228,189 |
21 Nov 2023 | INR | 1,585.85 | 1,605.7 | 1,571.35 | 1,586.75 | 1,586.75 | +5.85 (+0.37%) | 129,798 |
20 Nov 2023 | INR | 1,616 | 1,619.1 | 1,575 | 1,580.9 | 1,580.9 | -25.9 (-1.61%) | 133,025 |
17 Nov 2023 | INR | 1,620 | 1,625.7 | 1,599 | 1,606.8 | 1,606.8 | -12.45 (-0.77%) | 110,836 |
16 Nov 2023 | INR | 1,668.8 | 1,668.8 | 1,609 | 1,619.25 | 1,619.25 | -30.45 (-1.85%) | 129,098 |
15 Nov 2023 | INR | 1,712 | 1,716.4 | 1,646 | 1,649.7 | 1,649.7 | -26.35 (-1.57%) | 146,633 |
13 Nov 2023 | INR | 1,719 | 1,720.05 | 1,670 | 1,676.05 | 1,676.05 | -10 (-0.59%) | 87,682 |
10 Nov 2023 | INR | 1,760 | 1,766.85 | 1,681 | 1,686.05 | 1,686.05 | -64.2 (-3.67%) | 96,799 |
9 Nov 2023 | INR | 1,755 | 1,767.95 | 1,739.2 | 1,750.25 | 1,750.25 | -1.75 (-0.10%) | 58,442 |
8 Nov 2023 | INR | 1,726.1 | 1,764.4 | 1,721 | 1,752 | 1,752 | +23 (+1.33%) | 51,392 |
7 Nov 2023 | INR | 1,782 | 1,782 | 1,724 | 1,729 | 1,729 | -38.2 (-2.16%) | 75,780 |
6 Nov 2023 | INR | 1,779.35 | 1,787.25 | 1,760 | 1,767.2 | 1,767.2 | -3.25 (-0.18%) | 131,615 |
3 Nov 2023 | INR | 1,779.35 | 1,805 | 1,757.45 | 1,770.45 | 1,770.45 | 0.0 (0.0%) | 56,947 |
2 Nov 2023 | INR | 1,749.95 | 1,775 | 1,749.6 | 1,770.45 | 1,770.45 | +21.25 (+1.21%) | 56,233 |
1 Nov 2023 | INR | 1,745 | 1,769.95 | 1,701 | 1,749.2 | 1,749.2 | +14.15 (+0.82%) | 77,467 |
31 Oct 2023 | INR | 1,750 | 1,764.9 | 1,726 | 1,735.05 | 1,735.05 | -9.45 (-0.54%) | 40,708 |
30 Oct 2023 | INR | 1,751.05 | 1,760.85 | 1,715 | 1,744.5 | 1,744.5 | +11.8 (+0.68%) | 64,502 |
27 Oct 2023 | INR | 1,670 | 1,784.8 | 1,669.9 | 1,732.7 | 1,732.7 | +78.7 (+4.76%) | 251,481 |
26 Oct 2023 | INR | 1,700 | 1,715 | 1,636.9 | 1,654 | 1,654 | -61.65 (-3.59%) | 166,357 |
25 Oct 2023 | INR | 1,732.95 | 1,742.45 | 1,691.05 | 1,715.65 | 1,715.65 | -10.95 (-0.63%) | 316,047 |
23 Oct 2023 | INR | 1,763.05 | 1,790.75 | 1,705.9 | 1,726.6 | 1,726.6 | -63 (-3.52%) | 237,470 |
20 Oct 2023 | INR | 1,800.1 | 1,803.95 | 1,771.5 | 1,789.6 | 1,789.6 | -10.5 (-0.58%) | 34,157 |
19 Oct 2023 | INR | 1,760.55 | 1,814.95 | 1,757 | 1,800.1 | 1,800.1 | +43.6 (+2.48%) | 101,856 |
18 Oct 2023 | INR | 1,777 | 1,802.65 | 1,751.1 | 1,756.5 | 1,756.5 | -11.85 (-0.67%) | 211,827 |