Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 2,495 | 2,500 | 2,437.15 | 2,462.25 | 2,462.25 | +82.45 (+3.46%) | 4,010,000 |
30 Nov 2023 | INR | 2,369.9 | 2,444 | 2,307 | 2,379.8 | 2,379.8 | +36.4 (+1.55%) | 7,270,000 |
29 Nov 2023 | INR | 2,332 | 2,356.05 | 2,300.65 | 2,343.4 | 2,343.4 | +56.4 (+2.47%) | 2,350,000 |
28 Nov 2023 | INR | 2,309 | 2,334.35 | 2,266 | 2,287 | 2,287 | +46.7 (+2.08%) | 3,490,000 |
24 Nov 2023 | INR | 2,154.9 | 2,251 | 2,145.75 | 2,240.3 | 2,240.3 | +94.05 (+4.38%) | 2,910,000 |
23 Nov 2023 | INR | 2,116.95 | 2,159 | 2,107.65 | 2,146.25 | 2,146.25 | +34.15 (+1.62%) | 1,260,000 |
22 Nov 2023 | INR | 2,144.95 | 2,152.1 | 2,088.95 | 2,112.1 | 2,112.1 | -32.2 (-1.50%) | 1,010,000 |
21 Nov 2023 | INR | 2,154 | 2,161.95 | 2,135 | 2,144.3 | 2,144.3 | -2.3 (-0.11%) | 832,730 |
20 Nov 2023 | INR | 2,137.3 | 2,167 | 2,116 | 2,146.6 | 2,146.6 | +20.6 (+0.97%) | 1,450,000 |
17 Nov 2023 | INR | 2,120.1 | 2,148.9 | 2,115.75 | 2,126 | 2,126 | +11.7 (+0.55%) | 1,090,000 |
16 Nov 2023 | INR | 2,092.85 | 2,155 | 2,085 | 2,114.3 | 2,114.3 | +23.3 (+1.11%) | 2,450,000 |
15 Nov 2023 | INR | 2,066.05 | 2,105 | 2,040.55 | 2,091 | 2,091 | +30.65 (+1.49%) | 1,630,000 |
13 Nov 2023 | INR | 2,072 | 2,075 | 2,041.8 | 2,060.35 | 2,060.35 | -13.3 (-0.64%) | 1,180,000 |
12 Nov 2023 | INR | 2,088 | 2,092 | 2,046.15 | 2,073.65 | 2,073.65 | +14.75 (+0.72%) | 435,910 |
10 Nov 2023 | INR | 2,041.65 | 2,110.95 | 1,995 | 2,058.9 | 2,058.9 | +28.1 (+1.38%) | 4,760,000 |
9 Nov 2023 | INR | 2,045 | 2,049.75 | 2,026 | 2,030.8 | 2,030.8 | -13.75 (-0.67%) | 679,940 |
8 Nov 2023 | INR | 2,026.95 | 2,048 | 2,008.75 | 2,044.55 | 2,044.55 | +27.4 (+1.36%) | 1,748,876 |
7 Nov 2023 | INR | 1,939.95 | 2,023 | 1,930 | 2,017.15 | 2,017.15 | +82.4 (+4.26%) | 2,900,000 |
6 Nov 2023 | INR | 1,910 | 1,938 | 1,908 | 1,934.75 | 1,934.75 | +33 (+1.74%) | 975,590 |
3 Nov 2023 | INR | 1,865.75 | 1,904.9 | 1,857 | 1,901.75 | 1,901.75 | +46.3 (+2.50%) | 1,030,000 |
2 Nov 2023 | INR | 1,835 | 1,858.3 | 1,823 | 1,855.45 | 1,855.45 | +32.75 (+1.80%) | 728,430 |
1 Nov 2023 | INR | 1,828.85 | 1,831.75 | 1,819 | 1,822.7 | 1,822.7 | -0.35 (-0.02%) | 575,640 |
31 Oct 2023 | INR | 1,836 | 1,848 | 1,818.65 | 1,823.05 | 1,823.05 | -11.55 (-0.63%) | 691,200 |
30 Oct 2023 | INR | 1,870 | 1,870 | 1,830.05 | 1,834.6 | 1,834.6 | -19.8 (-1.07%) | 796,460 |
27 Oct 2023 | INR | 1,829.95 | 1,861.65 | 1,825.65 | 1,854.4 | 1,854.4 | +34.95 (+1.92%) | 1,140,000 |
26 Oct 2023 | INR | 1,795 | 1,831.85 | 1,767.8 | 1,819.45 | 1,819.45 | +9.6 (+0.53%) | 1,480,000 |
25 Oct 2023 | INR | 1,845 | 1,872.2 | 1,782.55 | 1,809.85 | 1,809.85 | -35.45 (-1.92%) | 1,625,270 |
23 Oct 2023 | INR | 1,912.7 | 1,917.8 | 1,841.1 | 1,845.3 | 1,845.3 | -67.4 (-3.52%) | 1,149,806 |
20 Oct 2023 | INR | 1,945.9 | 1,954.55 | 1,905.05 | 1,912.7 | 1,912.7 | -41.2 (-2.11%) | 771,497 |
19 Oct 2023 | INR | 1,957 | 1,965.5 | 1,946.1 | 1,953.9 | 1,953.9 | -8.75 (-0.45%) | 437,558 |