Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,619.2 | 1,619.2 | 1,567 | 1,600.3 | 1,600.3 | -6.35 (-0.40%) | 14,324 |
29 Nov 2023 | INR | 1,595.75 | 1,614 | 1,523.85 | 1,606.65 | 1,606.65 | +10.9 (+0.68%) | 15,497 |
28 Nov 2023 | INR | 1,600 | 1,618 | 1,583.55 | 1,595.75 | 1,595.75 | -13.9 (-0.86%) | 9,031 |
24 Nov 2023 | INR | 1,602.45 | 1,641.95 | 1,594 | 1,609.65 | 1,609.65 | +7.2 (+0.45%) | 9,773 |
23 Nov 2023 | INR | 1,615.05 | 1,618 | 1,597 | 1,602.45 | 1,602.45 | -11.25 (-0.70%) | 6,496 |
22 Nov 2023 | INR | 1,630 | 1,630 | 1,602.5 | 1,613.7 | 1,613.7 | -14.1 (-0.87%) | 8,458 |
21 Nov 2023 | INR | 1,635.05 | 1,651.95 | 1,606 | 1,627.8 | 1,627.8 | -6.65 (-0.41%) | 9,581 |
20 Nov 2023 | INR | 1,657.9 | 1,665.95 | 1,630 | 1,634.45 | 1,634.45 | -7.35 (-0.45%) | 8,962 |
17 Nov 2023 | INR | 1,666 | 1,680.25 | 1,616 | 1,641.8 | 1,641.8 | -18.35 (-1.11%) | 16,356 |
16 Nov 2023 | INR | 1,646 | 1,665 | 1,639.05 | 1,660.15 | 1,660.15 | +21.55 (+1.32%) | 11,915 |
15 Nov 2023 | INR | 1,658 | 1,666 | 1,636.05 | 1,638.6 | 1,638.6 | -16.05 (-0.97%) | 9,263 |
13 Nov 2023 | INR | 1,674 | 1,674 | 1,643.7 | 1,654.65 | 1,654.65 | +17.45 (+1.07%) | 7,488 |
10 Nov 2023 | INR | 1,599 | 1,691.15 | 1,585 | 1,637.2 | 1,637.2 | +39.35 (+2.46%) | 20,034 |
9 Nov 2023 | INR | 1,636 | 1,636 | 1,585 | 1,597.85 | 1,597.85 | -31.5 (-1.93%) | 12,605 |
8 Nov 2023 | INR | 1,646 | 1,648 | 1,623.65 | 1,629.35 | 1,629.35 | -7 (-0.43%) | 5,007 |
7 Nov 2023 | INR | 1,648 | 1,656 | 1,625.3 | 1,636.35 | 1,636.35 | -6.2 (-0.38%) | 5,422 |
6 Nov 2023 | INR | 1,636 | 1,667 | 1,620 | 1,642.55 | 1,642.55 | +28.5 (+1.77%) | 15,338 |
3 Nov 2023 | INR | 1,648 | 1,648 | 1,610.95 | 1,614.05 | 1,614.05 | -13.05 (-0.80%) | 9,044 |
2 Nov 2023 | INR | 1,659 | 1,668 | 1,610.1 | 1,627.1 | 1,627.1 | -24.25 (-1.47%) | 11,014 |
1 Nov 2023 | INR | 1,678 | 1,695 | 1,621.1 | 1,651.35 | 1,651.35 | -12.15 (-0.73%) | 16,675 |
31 Oct 2023 | INR | 1,600 | 1,688.95 | 1,585.1 | 1,663.5 | 1,663.5 | +66.6 (+4.17%) | 43,129 |
30 Oct 2023 | INR | 1,611 | 1,648.9 | 1,579 | 1,596.9 | 1,596.9 | -14.85 (-0.92%) | 10,408 |
27 Oct 2023 | INR | 1,500 | 1,673.95 | 1,494.95 | 1,611.75 | 1,611.75 | +143.35 (+9.76%) | 30,894 |
26 Oct 2023 | INR | 1,481 | 1,505.75 | 1,428 | 1,468.4 | 1,468.4 | -42.35 (-2.80%) | 32,135 |
25 Oct 2023 | INR | 1,575 | 1,619 | 1,478 | 1,510.75 | 1,510.75 | -60.85 (-3.87%) | 28,605 |
23 Oct 2023 | INR | 1,602 | 1,605 | 1,551 | 1,571.6 | 1,571.6 | -24.6 (-1.54%) | 11,991 |
20 Oct 2023 | INR | 1,640 | 1,643.95 | 1,575 | 1,596.2 | 1,596.2 | -37.1 (-2.27%) | 12,198 |
19 Oct 2023 | INR | 1,654 | 1,654 | 1,610 | 1,633.3 | 1,633.3 | -2.15 (-0.13%) | 8,233 |
18 Oct 2023 | INR | 1,658 | 1,667.9 | 1,625.05 | 1,635.45 | 1,635.45 | -17.1 (-1.03%) | 6,569 |
17 Oct 2023 | INR | 1,632 | 1,657.95 | 1,632 | 1,652.55 | 1,652.55 | +11.6 (+0.71%) | 4,408 |