Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 2,068 | 2,100 | 2,001 | 2,038.55 | 2,038.55 | -17.25 (-0.84%) | 4,992 |
30 Nov 2023 | INR | 1,981.1 | 2,069 | 1,970.1 | 2,055.8 | 2,055.8 | +57.65 (+2.89%) | 7,742 |
29 Nov 2023 | INR | 1,980.05 | 2,037.4 | 1,980.05 | 1,998.15 | 1,998.15 | -3.5 (-0.17%) | 6,908 |
28 Nov 2023 | INR | 2,091 | 2,099 | 1,996.6 | 2,001.65 | 2,001.65 | -77.4 (-3.72%) | 11,722 |
24 Nov 2023 | INR | 2,061 | 2,090.3 | 2,035.55 | 2,079.05 | 2,079.05 | +12.3 (+0.60%) | 6,672 |
23 Nov 2023 | INR | 2,112.85 | 2,119 | 2,048.15 | 2,066.75 | 2,066.75 | -41.35 (-1.96%) | 9,673 |
22 Nov 2023 | INR | 2,169 | 2,189 | 2,090 | 2,108.1 | 2,108.1 | -45.8 (-2.13%) | 8,543 |
21 Nov 2023 | INR | 2,113 | 2,179 | 2,082.5 | 2,153.9 | 2,153.9 | +68.4 (+3.28%) | 13,788 |
20 Nov 2023 | INR | 2,119 | 2,119 | 2,050 | 2,085.5 | 2,085.5 | -9.65 (-0.46%) | 6,450 |
17 Nov 2023 | INR | 2,129 | 2,170.65 | 2,080 | 2,095.15 | 2,095.15 | -9 (-0.43%) | 6,940 |
16 Nov 2023 | INR | 2,160 | 2,160 | 2,090 | 2,104.15 | 2,104.15 | -44 (-2.05%) | 10,884 |
15 Nov 2023 | INR | 2,140.1 | 2,159 | 2,125.2 | 2,148.15 | 2,148.15 | +5.9 (+0.28%) | 3,667 |
13 Nov 2023 | INR | 2,158 | 2,158 | 2,114.35 | 2,142.25 | 2,142.25 | -0.5 (-0.02%) | 4,642 |
12 Nov 2023 | INR | 2,109 | 2,180.1 | 2,076 | 2,142.75 | 2,142.75 | +66.45 (+3.20%) | 5,821 |
10 Nov 2023 | INR | 2,061 | 2,127.95 | 2,055.25 | 2,076.3 | 2,076.3 | -87.1 (-4.03%) | 10,531 |
9 Nov 2023 | INR | 2,199 | 2,209 | 2,117.35 | 2,163.4 | 2,163.4 | -27.2 (-1.24%) | 3,312 |
8 Nov 2023 | INR | 2,112 | 2,200 | 2,100 | 2,190.6 | 2,190.6 | +37.7 (+1.75%) | 7,132 |
7 Nov 2023 | INR | 2,155.55 | 2,171.9 | 2,130.35 | 2,152.9 | 2,152.9 | +6.05 (+0.28%) | 3,391 |
6 Nov 2023 | INR | 2,175 | 2,210.85 | 2,125.15 | 2,146.85 | 2,146.85 | -59.9 (-2.71%) | 4,810 |
3 Nov 2023 | INR | 2,213.6 | 2,260.05 | 2,166.85 | 2,206.75 | 2,206.75 | -4.7 (-0.21%) | 13,088 |
2 Nov 2023 | INR | 2,214 | 2,235 | 2,152.45 | 2,211.45 | 2,211.45 | +9.45 (+0.43%) | 49,527 |
1 Nov 2023 | INR | 2,152.55 | 2,212.05 | 2,146.35 | 2,202 | 2,202 | +48.8 (+2.27%) | 8,004 |
31 Oct 2023 | INR | 2,164 | 2,164 | 2,102.1 | 2,153.2 | 2,153.2 | +19.65 (+0.92%) | 3,164 |
30 Oct 2023 | INR | 2,157.15 | 2,157.2 | 2,060 | 2,133.55 | 2,133.55 | +18.65 (+0.88%) | 3,656 |
27 Oct 2023 | INR | 2,115.1 | 2,159.9 | 2,065.55 | 2,114.9 | 2,114.9 | -3.75 (-0.18%) | 4,410 |
26 Oct 2023 | INR | 2,099 | 2,139 | 1,968.35 | 2,118.65 | 2,118.65 | +46.7 (+2.25%) | 8,503 |
25 Oct 2023 | INR | 2,199 | 2,208 | 2,062.95 | 2,071.95 | 2,071.95 | -99.55 (-4.58%) | 8,451 |
23 Oct 2023 | INR | 2,309.95 | 2,309.95 | 2,160 | 2,171.5 | 2,171.5 | -49.5 (-2.23%) | 6,667 |
20 Oct 2023 | INR | 2,264 | 2,264 | 2,220 | 2,221 | 2,221 | -32.3 (-1.43%) | 6,252 |
19 Oct 2023 | INR | 2,250.95 | 2,290 | 2,205.05 | 2,253.3 | 2,253.3 | -2.4 (-0.11%) | 6,864 |