Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 4,031 | 4,080 | 4,004 | 4,043.3 | 4,043.3 | +32.3 (+0.81%) | 47,294 |
30 Nov 2023 | INR | 4,039 | 4,133 | 3,989 | 4,011 | 4,011 | -11.75 (-0.29%) | 797,448 |
29 Nov 2023 | INR | 4,026.55 | 4,043.8 | 3,991.05 | 4,022.75 | 4,022.75 | -3.15 (-0.08%) | 79,365 |
28 Nov 2023 | INR | 4,049.9 | 4,049.9 | 3,957.75 | 4,025.9 | 4,025.9 | -5.25 (-0.13%) | 139,291 |
24 Nov 2023 | INR | 4,100 | 4,120 | 4,019.5 | 4,031.15 | 4,031.15 | -63.9 (-1.56%) | 38,581 |
23 Nov 2023 | INR | 4,100 | 4,134.4 | 4,063.3 | 4,095.05 | 4,095.05 | +12.2 (+0.30%) | 31,868 |
22 Nov 2023 | INR | 4,140 | 4,185 | 4,046.35 | 4,082.85 | 4,082.85 | -70.85 (-1.71%) | 72,957 |
21 Nov 2023 | INR | 4,240 | 4,252.75 | 4,144.5 | 4,153.7 | 4,153.7 | -41.3 (-0.98%) | 63,142 |
20 Nov 2023 | INR | 4,180.05 | 4,244.75 | 4,175 | 4,195 | 4,195 | +15 (+0.36%) | 52,712 |
17 Nov 2023 | INR | 4,149.9 | 4,253.85 | 4,140 | 4,180 | 4,180 | +40.3 (+0.97%) | 110,286 |
16 Nov 2023 | INR | 4,052.4 | 4,150.2 | 4,015.2 | 4,139.7 | 4,139.7 | +88.25 (+2.18%) | 81,374 |
15 Nov 2023 | INR | 4,024.95 | 4,065 | 4,012 | 4,051.45 | 4,051.45 | +53.2 (+1.33%) | 55,792 |
13 Nov 2023 | INR | 4,034.95 | 4,043.9 | 3,987.05 | 3,998.25 | 3,998.25 | -20.9 (-0.52%) | 17,715 |
10 Nov 2023 | INR | 4,032.05 | 4,074 | 4,005.05 | 4,019.15 | 4,019.15 | -41.4 (-1.02%) | 32,003 |
9 Nov 2023 | INR | 4,100 | 4,110 | 4,046.8 | 4,060.55 | 4,060.55 | -19.7 (-0.48%) | 44,854 |
8 Nov 2023 | INR | 3,986 | 4,089.4 | 3,930 | 4,080.25 | 4,080.25 | +119.3 (+3.01%) | 50,869 |
7 Nov 2023 | INR | 3,999 | 4,000 | 3,932.05 | 3,960.95 | 3,960.95 | -20.65 (-0.52%) | 131,536 |
6 Nov 2023 | INR | 3,967.95 | 4,000.3 | 3,945 | 3,981.6 | 3,981.6 | +47.7 (+1.21%) | 28,210 |
3 Nov 2023 | INR | 3,920.2 | 3,987.35 | 3,920.2 | 3,933.9 | 3,933.9 | +24.7 (+0.63%) | 21,661 |
2 Nov 2023 | INR | 3,937.1 | 3,944.9 | 3,890 | 3,909.2 | 3,909.2 | -6.85 (-0.17%) | 67,360 |
1 Nov 2023 | INR | 3,879.95 | 3,949.1 | 3,871.25 | 3,916.05 | 3,916.05 | +38.4 (+0.99%) | 55,212 |
31 Oct 2023 | INR | 3,904 | 3,920.55 | 3,869.25 | 3,877.65 | 3,877.65 | -7.65 (-0.20%) | 26,556 |
30 Oct 2023 | INR | 3,949 | 3,968.85 | 3,877.6 | 3,885.3 | 3,885.3 | -47.25 (-1.20%) | 39,290 |
27 Oct 2023 | INR | 3,955 | 3,955 | 3,897.25 | 3,932.55 | 3,932.55 | +29.95 (+0.77%) | 70,373 |
26 Oct 2023 | INR | 3,950 | 3,950 | 3,868.8 | 3,902.6 | 3,902.6 | -56.95 (-1.44%) | 46,324 |
25 Oct 2023 | INR | 3,938 | 3,985 | 3,913.05 | 3,959.55 | 3,959.55 | +25.65 (+0.65%) | 59,838 |
23 Oct 2023 | INR | 3,925 | 3,980 | 3,901.2 | 3,933.9 | 3,933.9 | +7.1 (+0.18%) | 110,883 |
20 Oct 2023 | INR | 4,012.3 | 4,029.9 | 3,897 | 3,926.8 | 3,926.8 | -84.65 (-2.11%) | 62,782 |
19 Oct 2023 | INR | 4,071 | 4,071 | 3,969.25 | 4,011.45 | 4,011.45 | -120.65 (-2.92%) | 145,790 |
18 Oct 2023 | INR | 4,190 | 4,204.9 | 4,105.95 | 4,132.1 | 4,132.1 | -38.4 (-0.92%) | 69,555 |