Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 1,125 | 1,128.9 | 1,098 | 1,105.5 | 1,105.5 | -13.05 (-1.17%) | 68,364 |
30 Nov 2023 | INR | 1,101 | 1,124.95 | 1,101 | 1,118.55 | 1,118.55 | +7.5 (+0.68%) | 73,312 |
29 Nov 2023 | INR | 1,134.95 | 1,139.95 | 1,103.5 | 1,111.05 | 1,111.05 | -13.9 (-1.24%) | 57,316 |
28 Nov 2023 | INR | 1,148.05 | 1,163.95 | 1,111.7 | 1,124.95 | 1,124.95 | +4.7 (+0.42%) | 64,200 |
24 Nov 2023 | INR | 1,072.4 | 1,128 | 1,072.4 | 1,120.25 | 1,120.25 | +47.85 (+4.46%) | 71,602 |
23 Nov 2023 | INR | 1,103.6 | 1,109.95 | 1,064.1 | 1,072.4 | 1,072.4 | -30.8 (-2.79%) | 83,799 |
22 Nov 2023 | INR | 1,119.6 | 1,132.7 | 1,100 | 1,103.2 | 1,103.2 | -10 (-0.90%) | 61,855 |
21 Nov 2023 | INR | 1,131 | 1,140.2 | 1,103.7 | 1,113.2 | 1,113.2 | -17.35 (-1.53%) | 70,761 |
20 Nov 2023 | INR | 1,145 | 1,152.8 | 1,120 | 1,130.55 | 1,130.55 | -7.55 (-0.66%) | 52,884 |
17 Nov 2023 | INR | 1,125.55 | 1,142.3 | 1,125.55 | 1,138.1 | 1,138.1 | +4.25 (+0.37%) | 42,283 |
16 Nov 2023 | INR | 1,145.65 | 1,150.6 | 1,120.55 | 1,133.85 | 1,133.85 | -5.55 (-0.49%) | 77,457 |
15 Nov 2023 | INR | 1,160 | 1,166 | 1,136.45 | 1,139.4 | 1,139.4 | -11.65 (-1.01%) | 78,739 |
13 Nov 2023 | INR | 1,126 | 1,166 | 1,120.8 | 1,151.05 | 1,151.05 | +52.1 (+4.74%) | 100,064 |
10 Nov 2023 | INR | 1,126.5 | 1,126.5 | 1,086.4 | 1,098.95 | 1,098.95 | -17.8 (-1.59%) | 95,128 |
9 Nov 2023 | INR | 1,141.35 | 1,149.6 | 1,105.8 | 1,116.75 | 1,116.75 | -21.05 (-1.85%) | 112,041 |
8 Nov 2023 | INR | 1,122.8 | 1,144.75 | 1,115 | 1,137.8 | 1,137.8 | +18.1 (+1.62%) | 98,001 |
7 Nov 2023 | INR | 1,125.05 | 1,149.8 | 1,106.15 | 1,119.7 | 1,119.7 | -3.4 (-0.30%) | 130,591 |
6 Nov 2023 | INR | 1,100 | 1,132 | 1,090.05 | 1,123.1 | 1,123.1 | +38.9 (+3.59%) | 142,352 |
3 Nov 2023 | INR | 1,118 | 1,118 | 1,038.75 | 1,084.2 | 1,084.2 | +35.45 (+3.38%) | 272,246 |
2 Nov 2023 | INR | 1,077 | 1,129.9 | 1,024.6 | 1,048.75 | 1,048.75 | -13.65 (-1.28%) | 364,007 |
1 Nov 2023 | INR | 1,025 | 1,080 | 1,011 | 1,062.4 | 1,062.4 | +67.25 (+6.76%) | 399,607 |
31 Oct 2023 | INR | 993.5 | 1,012 | 988 | 995.15 | 995.15 | +12 (+1.22%) | 105,296 |
30 Oct 2023 | INR | 999 | 999 | 976.05 | 983.15 | 983.15 | -2.4 (-0.24%) | 72,506 |
27 Oct 2023 | INR | 969 | 990 | 955.05 | 985.55 | 985.55 | +34.65 (+3.64%) | 110,873 |
26 Oct 2023 | INR | 927.05 | 975.5 | 881.15 | 950.9 | 950.9 | +3.3 (+0.35%) | 275,870 |
25 Oct 2023 | INR | 965 | 976.6 | 921 | 947.6 | 947.6 | -17.25 (-1.79%) | 164,457 |
23 Oct 2023 | INR | 996.2 | 1,020 | 947 | 964.85 | 964.85 | -31.35 (-3.15%) | 206,072 |
20 Oct 2023 | INR | 992.95 | 1,007.2 | 979.95 | 996.2 | 996.2 | +3.1 (+0.31%) | 91,006 |
19 Oct 2023 | INR | 977.95 | 1,016.95 | 960 | 993.1 | 993.1 | +14.65 (+1.50%) | 177,744 |
18 Oct 2023 | INR | 993.4 | 1,012.95 | 971.05 | 978.45 | 978.45 | -10.7 (-1.08%) | 117,050 |