Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 7,890.95 | 7,949.45 | 7,890.95 | 7,919.25 | 7,919.25 | +30.15 (+0.38%) | 1,709 |
30 Nov 2023 | INR | 7,900 | 7,972.4 | 7,845.15 | 7,889.1 | 7,889.1 | +22.2 (+0.28%) | 2,954 |
29 Nov 2023 | INR | 7,825 | 7,922.6 | 7,825 | 7,866.9 | 7,866.9 | +66.25 (+0.85%) | 2,726 |
28 Nov 2023 | INR | 7,981.65 | 8,000 | 7,777.05 | 7,800.65 | 7,800.65 | -181 (-2.27%) | 4,313 |
24 Nov 2023 | INR | 7,950 | 8,035.25 | 7,942.05 | 7,981.65 | 7,981.65 | +10.65 (+0.13%) | 1,905 |
23 Nov 2023 | INR | 8,054.95 | 8,116.3 | 7,945.1 | 7,971 | 7,971 | +2.15 (+0.03%) | 3,608 |
22 Nov 2023 | INR | 8,000 | 8,051.9 | 7,860.85 | 7,968.85 | 7,968.85 | -18.5 (-0.23%) | 3,050 |
21 Nov 2023 | INR | 7,887.9 | 8,099.9 | 7,834.55 | 7,987.35 | 7,987.35 | +99.45 (+1.26%) | 12,006 |
20 Nov 2023 | INR | 7,760 | 8,059 | 7,760 | 7,887.9 | 7,887.9 | +134.2 (+1.73%) | 9,366 |
17 Nov 2023 | INR | 7,777.7 | 7,795.8 | 7,720 | 7,753.7 | 7,753.7 | -23.95 (-0.31%) | 5,252 |
16 Nov 2023 | INR | 7,855.9 | 7,855.9 | 7,725.1 | 7,777.65 | 7,777.65 | -39.2 (-0.50%) | 1,983 |
15 Nov 2023 | INR | 7,816 | 7,870 | 7,716 | 7,816.85 | 7,816.85 | +38.1 (+0.49%) | 5,053 |
13 Nov 2023 | INR | 7,854 | 7,854 | 7,719.55 | 7,778.75 | 7,778.75 | +51.35 (+0.66%) | 3,584 |
10 Nov 2023 | INR | 7,798.95 | 7,809.95 | 7,701 | 7,727.4 | 7,727.4 | -45.65 (-0.59%) | 1,327 |
9 Nov 2023 | INR | 7,806.5 | 7,829 | 7,740 | 7,773.05 | 7,773.05 | -31.65 (-0.41%) | 2,803 |
8 Nov 2023 | INR | 7,853 | 7,853 | 7,775 | 7,804.7 | 7,804.7 | -9.7 (-0.12%) | 2,417 |
7 Nov 2023 | INR | 7,859.9 | 7,859.9 | 7,736.4 | 7,814.4 | 7,814.4 | +17.15 (+0.22%) | 2,662 |
6 Nov 2023 | INR | 7,866 | 7,879.85 | 7,726.5 | 7,797.25 | 7,797.25 | +100 (+1.30%) | 2,427 |
3 Nov 2023 | INR | 7,767.9 | 7,866.15 | 7,656 | 7,697.25 | 7,697.25 | -32.1 (-0.42%) | 2,396 |
2 Nov 2023 | INR | 7,640.35 | 7,774 | 7,640.35 | 7,729.35 | 7,729.35 | +127.05 (+1.67%) | 4,700 |
1 Nov 2023 | INR | 7,483 | 7,675 | 7,462.05 | 7,602.3 | 7,602.3 | +72.05 (+0.96%) | 4,111 |
31 Oct 2023 | INR | 7,614.05 | 7,777 | 7,460 | 7,530.25 | 7,530.25 | -121.8 (-1.59%) | 4,706 |
30 Oct 2023 | INR | 7,783.1 | 7,842.95 | 7,613.1 | 7,652.05 | 7,652.05 | -92.3 (-1.19%) | 4,442 |
27 Oct 2023 | INR | 7,871 | 7,937.75 | 7,685.1 | 7,744.35 | 7,744.35 | -60.3 (-0.77%) | 6,841 |
26 Oct 2023 | INR | 8,019.65 | 8,019.65 | 7,731.05 | 7,804.65 | 7,804.65 | -215 (-2.68%) | 6,290 |
25 Oct 2023 | INR | 8,284.55 | 8,398.45 | 7,930 | 8,019.65 | 8,019.65 | -223.65 (-2.71%) | 9,506 |
23 Oct 2023 | INR | 8,362.1 | 8,495 | 8,201.35 | 8,243.3 | 8,243.3 | -118.8 (-1.42%) | 17,346 |
20 Oct 2023 | INR | 7,964.55 | 8,608.4 | 7,945.1 | 8,362.1 | 8,362.1 | +431 (+5.43%) | 71,680 |
19 Oct 2023 | INR | 7,935 | 8,089.95 | 7,866.85 | 7,931.1 | 7,931.1 | -3.15 (-0.04%) | 5,190 |
18 Oct 2023 | INR | 8,093.95 | 8,137.95 | 7,900 | 7,934.25 | 7,934.25 | -127.4 (-1.58%) | 6,340 |