Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,840 | 1,883 | 1,825.8 | 1,876.7 | 1,876.7 | +36.7 (+1.99%) | 912,280 |
29 Nov 2023 | INR | 1,848.2 | 1,860.55 | 1,837.1 | 1,840 | 1,840 | +0.5 (+0.03%) | 269,500 |
28 Nov 2023 | INR | 1,841.05 | 1,863.35 | 1,823.15 | 1,839.5 | 1,839.5 | -1.55 (-0.08%) | 418,870 |
24 Nov 2023 | INR | 1,860.1 | 1,864.45 | 1,832.2 | 1,841.05 | 1,841.05 | -11.3 (-0.61%) | 255,930 |
23 Nov 2023 | INR | 1,870 | 1,877.15 | 1,842.6 | 1,852.35 | 1,852.35 | -9.55 (-0.51%) | 301,510 |
22 Nov 2023 | INR | 1,890.85 | 1,895.9 | 1,832.4 | 1,861.9 | 1,861.9 | -28.95 (-1.53%) | 434,210 |
21 Nov 2023 | INR | 1,861.95 | 1,914.55 | 1,860 | 1,890.85 | 1,890.85 | +40.55 (+2.19%) | 1,020,000 |
20 Nov 2023 | INR | 1,862.9 | 1,888 | 1,846 | 1,850.3 | 1,850.3 | -12.6 (-0.68%) | 710,410 |
17 Nov 2023 | INR | 1,853.3 | 1,888 | 1,843.9 | 1,862.9 | 1,862.9 | +9.6 (+0.52%) | 427,280 |
16 Nov 2023 | INR | 1,865.4 | 1,873.05 | 1,840 | 1,853.3 | 1,853.3 | -10.45 (-0.56%) | 504,370 |
15 Nov 2023 | INR | 1,835.35 | 1,879.6 | 1,835.35 | 1,863.75 | 1,863.75 | +42.3 (+2.32%) | 1,090,000 |
13 Nov 2023 | INR | 1,830 | 1,836.85 | 1,801.05 | 1,821.45 | 1,821.45 | -16.95 (-0.92%) | 540,490 |
12 Nov 2023 | INR | 1,829.95 | 1,844 | 1,827.8 | 1,838.4 | 1,838.4 | +20.75 (+1.14%) | 103,920 |
10 Nov 2023 | INR | 1,814.35 | 1,861.1 | 1,799.05 | 1,817.65 | 1,817.65 | +2.4 (+0.13%) | 1,370,000 |
9 Nov 2023 | INR | 1,781.85 | 1,837.7 | 1,780 | 1,815.25 | 1,815.25 | +42.15 (+2.38%) | 1,890,000 |
8 Nov 2023 | INR | 1,768 | 1,782.4 | 1,754.6 | 1,773.1 | 1,773.1 | +8.5 (+0.48%) | 401,110 |
7 Nov 2023 | INR | 1,823 | 1,824.85 | 1,760 | 1,764.6 | 1,764.6 | -58.9 (-3.23%) | 808,770 |
6 Nov 2023 | INR | 1,819 | 1,837.45 | 1,792.55 | 1,823.5 | 1,823.5 | +39.1 (+2.19%) | 1,380,000 |
3 Nov 2023 | INR | 1,715.75 | 1,804.7 | 1,707.1 | 1,784.4 | 1,784.4 | +68.4 (+3.99%) | 2,620,000 |
2 Nov 2023 | INR | 1,676.95 | 1,726.6 | 1,675 | 1,716 | 1,716 | +51.75 (+3.11%) | 1,250,000 |
1 Nov 2023 | INR | 1,660 | 1,698 | 1,660 | 1,664.25 | 1,664.25 | +4.6 (+0.28%) | 483,220 |
31 Oct 2023 | INR | 1,635 | 1,668 | 1,635 | 1,659.65 | 1,659.65 | +20.3 (+1.24%) | 616,000 |
30 Oct 2023 | INR | 1,604.1 | 1,645 | 1,595.95 | 1,639.35 | 1,639.35 | +37.15 (+2.32%) | 734,840 |
27 Oct 2023 | INR | 1,577 | 1,616.35 | 1,577 | 1,602.2 | 1,602.2 | +25.35 (+1.61%) | 548,550 |
26 Oct 2023 | INR | 1,583.75 | 1,589.25 | 1,548.8 | 1,576.85 | 1,576.85 | -5.15 (-0.33%) | 551,320 |
25 Oct 2023 | INR | 1,632.5 | 1,655.45 | 1,575.85 | 1,582 | 1,582 | -48.2 (-2.96%) | 710,070 |
23 Oct 2023 | INR | 1,649 | 1,659.4 | 1,613.95 | 1,630.2 | 1,630.2 | -19.3 (-1.17%) | 772,690 |
20 Oct 2023 | INR | 1,656 | 1,679.35 | 1,641 | 1,649.5 | 1,649.5 | -28.3 (-1.69%) | 503,220 |
19 Oct 2023 | INR | 1,671.7 | 1,686.3 | 1,649.75 | 1,677.8 | 1,677.8 | +1.9 (+0.11%) | 426,010 |
18 Oct 2023 | INR | 1,706 | 1,708.1 | 1,664.05 | 1,675.9 | 1,675.9 | -31.6 (-1.85%) | 336,990 |