Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,124.95 | 1,138 | 1,116.3 | 1,132.95 | 1,132.95 | +12.1 (+1.08%) | 298,030 |
29 Nov 2023 | INR | 1,105 | 1,129.2 | 1,098 | 1,120.85 | 1,120.85 | +23.2 (+2.11%) | 414,410 |
28 Nov 2023 | INR | 1,106.7 | 1,111.85 | 1,092.05 | 1,097.65 | 1,097.65 | +5.85 (+0.54%) | 559,280 |
24 Nov 2023 | INR | 1,066.35 | 1,097.15 | 1,063.05 | 1,091.8 | 1,091.8 | +25.45 (+2.39%) | 241,170 |
23 Nov 2023 | INR | 1,089.65 | 1,089.65 | 1,061.05 | 1,066.35 | 1,066.35 | -23.95 (-2.20%) | 205,070 |
22 Nov 2023 | INR | 1,080 | 1,102.05 | 1,075.35 | 1,090.3 | 1,090.3 | +15.4 (+1.43%) | 457,380 |
21 Nov 2023 | INR | 1,070 | 1,083.1 | 1,045.55 | 1,074.9 | 1,074.9 | +14.15 (+1.33%) | 261,940 |
20 Nov 2023 | INR | 1,081.05 | 1,091.7 | 1,059.1 | 1,060.75 | 1,060.75 | -20.3 (-1.88%) | 248,130 |
17 Nov 2023 | INR | 1,068 | 1,092 | 1,068 | 1,081.05 | 1,081.05 | +9.2 (+0.86%) | 243,020 |
16 Nov 2023 | INR | 1,059 | 1,078.2 | 1,051 | 1,071.85 | 1,071.85 | +14.5 (+1.37%) | 337,720 |
15 Nov 2023 | INR | 1,055.25 | 1,067.4 | 1,042 | 1,057.35 | 1,057.35 | +2.9 (+0.28%) | 166,090 |
13 Nov 2023 | INR | 1,033 | 1,059.8 | 1,025.55 | 1,054.45 | 1,054.45 | +21.65 (+2.10%) | 396,420 |
12 Nov 2023 | INR | 1,050.75 | 1,058.1 | 1,028 | 1,032.8 | 1,032.8 | -17.95 (-1.71%) | 50,760 |
10 Nov 2023 | INR | 1,045.2 | 1,058 | 1,031 | 1,050.75 | 1,050.75 | +4.35 (+0.42%) | 1,090,000 |
9 Nov 2023 | INR | 1,058.9 | 1,058.9 | 1,042.2 | 1,046.4 | 1,046.4 | -7.55 (-0.72%) | 309,980 |
8 Nov 2023 | INR | 1,015 | 1,062.5 | 1,010.85 | 1,053.95 | 1,053.95 | +47.45 (+4.71%) | 931,530 |
7 Nov 2023 | INR | 989.7 | 1,019.45 | 984.35 | 1,006.5 | 1,006.5 | +21.85 (+2.22%) | 701,970 |
6 Nov 2023 | INR | 979 | 986 | 971 | 984.65 | 984.65 | +14.85 (+1.53%) | 249,990 |
3 Nov 2023 | INR | 980.15 | 984.95 | 966.4 | 969.8 | 969.8 | -5.5 (-0.56%) | 178,550 |
2 Nov 2023 | INR | 983.9 | 986.4 | 973.5 | 975.3 | 975.3 | -3.45 (-0.35%) | 121,670 |
1 Nov 2023 | INR | 991.95 | 991.95 | 972.05 | 978.75 | 978.75 | -5 (-0.51%) | 175,760 |
31 Oct 2023 | INR | 984.6 | 999.7 | 981.95 | 983.75 | 983.75 | +4 (+0.41%) | 392,010 |
30 Oct 2023 | INR | 978.05 | 992 | 978 | 979.75 | 979.75 | -3.25 (-0.33%) | 184,580 |
27 Oct 2023 | INR | 979.95 | 996 | 979.95 | 983 | 983 | +3.25 (+0.33%) | 239,180 |
26 Oct 2023 | INR | 998 | 998 | 960 | 979.75 | 979.75 | -13.85 (-1.39%) | 681,220 |
25 Oct 2023 | INR | 998 | 999.9 | 980.8 | 993.6 | 993.6 | -5.2 (-0.52%) | 806,200 |
23 Oct 2023 | INR | 980 | 1,009 | 958.05 | 998.8 | 998.8 | +62.9 (+6.72%) | 6,120,000 |
20 Oct 2023 | INR | 946.9 | 949.85 | 933.1 | 935.9 | 935.9 | -11 (-1.16%) | 163,420 |
19 Oct 2023 | INR | 958.75 | 965 | 941.1 | 946.9 | 946.9 | -17.55 (-1.82%) | 542,290 |
18 Oct 2023 | INR | 973.15 | 981.3 | 955.4 | 964.45 | 964.45 | -8.7 (-0.89%) | 452,640 |