Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 6,487 | 6,510 | 6,330.3 | 6,399.95 | 6,399.95 | -42.75 (-0.66%) | 7,264,052 |
29 Nov 2023 | INR | 6,374.95 | 6,475 | 6,366 | 6,442.7 | 6,442.7 | +123.6 (+1.96%) | 437,669 |
28 Nov 2023 | INR | 6,425 | 6,440 | 6,276 | 6,319.1 | 6,319.1 | -71.25 (-1.11%) | 570,088 |
24 Nov 2023 | INR | 6,410 | 6,473.9 | 6,326.7 | 6,390.35 | 6,390.35 | +11.5 (+0.18%) | 514,807 |
23 Nov 2023 | INR | 6,614.8 | 6,624.65 | 6,366 | 6,378.85 | 6,378.85 | -215.15 (-3.26%) | 559,477 |
22 Nov 2023 | INR | 6,453.95 | 6,615 | 6,425.05 | 6,594 | 6,594 | +128.4 (+1.99%) | 403,953 |
21 Nov 2023 | INR | 6,500 | 6,576 | 6,433.05 | 6,465.6 | 6,465.6 | -14.9 (-0.23%) | 471,699 |
20 Nov 2023 | INR | 6,409 | 6,499.95 | 6,388.55 | 6,480.5 | 6,480.5 | +93.65 (+1.47%) | 479,401 |
17 Nov 2023 | INR | 6,438 | 6,480.35 | 6,363 | 6,386.85 | 6,386.85 | -9.4 (-0.15%) | 335,498 |
16 Nov 2023 | INR | 6,289.95 | 6,411 | 6,262.3 | 6,396.25 | 6,396.25 | +132.45 (+2.11%) | 423,673 |
15 Nov 2023 | INR | 6,338.6 | 6,396.85 | 6,239.15 | 6,263.8 | 6,263.8 | +27.7 (+0.44%) | 781,902 |
13 Nov 2023 | INR | 6,246 | 6,287.45 | 6,142.9 | 6,236.1 | 6,236.1 | -10.05 (-0.16%) | 378,039 |
10 Nov 2023 | INR | 6,299 | 6,310 | 6,231.45 | 6,246.15 | 6,246.15 | -73.55 (-1.16%) | 170,878 |
9 Nov 2023 | INR | 6,314.95 | 6,329 | 6,257.1 | 6,319.7 | 6,319.7 | +31.3 (+0.50%) | 184,010 |
8 Nov 2023 | INR | 6,287.95 | 6,299.8 | 6,220.5 | 6,288.4 | 6,288.4 | +62.25 (+1.00%) | 178,373 |
7 Nov 2023 | INR | 6,246 | 6,259.95 | 6,127.6 | 6,226.15 | 6,226.15 | -19.85 (-0.32%) | 275,087 |
6 Nov 2023 | INR | 6,305 | 6,346.5 | 6,220 | 6,246 | 6,246 | -40.15 (-0.64%) | 354,427 |
3 Nov 2023 | INR | 6,250 | 6,318 | 6,230.95 | 6,286.15 | 6,286.15 | +60.7 (+0.98%) | 492,689 |
2 Nov 2023 | INR | 6,260 | 6,280 | 6,174.1 | 6,225.45 | 6,225.45 | +14.45 (+0.23%) | 264,762 |
1 Nov 2023 | INR | 6,175 | 6,258 | 6,130.6 | 6,211 | 6,211 | +50.8 (+0.82%) | 394,463 |
31 Oct 2023 | INR | 6,100 | 6,200 | 6,068.2 | 6,160.2 | 6,160.2 | +92.3 (+1.52%) | 452,711 |
30 Oct 2023 | INR | 6,137.35 | 6,138 | 6,041.25 | 6,067.9 | 6,067.9 | -15.85 (-0.26%) | 409,498 |
27 Oct 2023 | INR | 5,900 | 6,145.5 | 5,870 | 6,083.75 | 6,083.75 | +217.2 (+3.70%) | 948,305 |
26 Oct 2023 | INR | 5,840 | 5,895 | 5,680 | 5,866.55 | 5,866.55 | -32 (-0.54%) | 459,145 |
25 Oct 2023 | INR | 5,834.25 | 5,935 | 5,821.9 | 5,898.55 | 5,898.55 | +92.3 (+1.59%) | 531,909 |
23 Oct 2023 | INR | 5,906.05 | 5,939.8 | 5,775.8 | 5,806.25 | 5,806.25 | -101.05 (-1.71%) | 470,853 |
20 Oct 2023 | INR | 5,848.95 | 5,945 | 5,806.75 | 5,907.3 | 5,907.3 | +58.35 (+1.00%) | 409,833 |
19 Oct 2023 | INR | 5,750 | 5,948.95 | 5,705 | 5,848.95 | 5,848.95 | +133.2 (+2.33%) | 782,282 |
18 Oct 2023 | INR | 5,714.7 | 5,790 | 5,625.75 | 5,715.75 | 5,715.75 | +4.1 (+0.07%) | 492,320 |
17 Oct 2023 | INR | 5,805 | 5,814.9 | 5,701.3 | 5,711.65 | 5,711.65 | -49.25 (-0.85%) | 344,974 |