Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 2,322 | 2,385 | 2,306 | 2,349.55 | 2,349.55 | -34.9 (-1.46%) | 55,640 |
30 Nov 2023 | INR | 2,344 | 2,424.9 | 2,302.2 | 2,384.45 | 2,384.45 | +59.4 (+2.55%) | 298,148 |
29 Nov 2023 | INR | 2,391 | 2,403 | 2,316 | 2,325.05 | 2,325.05 | -64.75 (-2.71%) | 74,618 |
28 Nov 2023 | INR | 2,382.9 | 2,399 | 2,335.2 | 2,389.8 | 2,389.8 | +8.25 (+0.35%) | 48,742 |
24 Nov 2023 | INR | 2,405.2 | 2,405.2 | 2,324.35 | 2,381.55 | 2,381.55 | -23.65 (-0.98%) | 66,226 |
23 Nov 2023 | INR | 2,388 | 2,430 | 2,320.35 | 2,405.2 | 2,405.2 | +17.75 (+0.74%) | 105,212 |
22 Nov 2023 | INR | 2,408.7 | 2,462.15 | 2,336.9 | 2,387.45 | 2,387.45 | -5.5 (-0.23%) | 90,337 |
21 Nov 2023 | INR | 2,330.9 | 2,412 | 2,310.25 | 2,392.95 | 2,392.95 | +56.45 (+2.42%) | 84,748 |
20 Nov 2023 | INR | 2,240 | 2,404 | 2,237 | 2,336.5 | 2,336.5 | +79.15 (+3.51%) | 149,198 |
17 Nov 2023 | INR | 2,258 | 2,280 | 2,235 | 2,257.35 | 2,257.35 | -4.1 (-0.18%) | 53,660 |
16 Nov 2023 | INR | 2,227.05 | 2,279 | 2,209.35 | 2,261.45 | 2,261.45 | +35.35 (+1.59%) | 167,246 |
15 Nov 2023 | INR | 2,130 | 2,250 | 2,130 | 2,226.1 | 2,226.1 | +114.5 (+5.42%) | 135,973 |
13 Nov 2023 | INR | 2,036 | 2,138.6 | 2,022.05 | 2,111.6 | 2,111.6 | +75.7 (+3.72%) | 57,802 |
12 Nov 2023 | INR | 2,025.05 | 2,061.6 | 2,025.05 | 2,035.9 | 2,035.9 | +9.25 (+0.46%) | 6,831 |
10 Nov 2023 | INR | 2,050 | 2,069.1 | 2,018 | 2,026.65 | 2,026.65 | -21.05 (-1.03%) | 28,956 |
9 Nov 2023 | INR | 2,019 | 2,089.9 | 2,018.05 | 2,047.7 | 2,047.7 | +31.65 (+1.57%) | 53,745 |
8 Nov 2023 | INR | 2,009.05 | 2,045 | 1,990.3 | 2,016.05 | 2,016.05 | +26.9 (+1.35%) | 51,337 |
7 Nov 2023 | INR | 2,028 | 2,060 | 1,975 | 1,989.15 | 1,989.15 | -8.7 (-0.44%) | 83,810 |
6 Nov 2023 | INR | 2,020 | 2,020.3 | 1,991.2 | 1,997.85 | 1,997.85 | +7.25 (+0.36%) | 30,048 |
3 Nov 2023 | INR | 1,974.95 | 2,017.45 | 1,974.95 | 1,990.6 | 1,990.6 | +33.45 (+1.71%) | 55,567 |
2 Nov 2023 | INR | 1,971 | 1,989.3 | 1,936.1 | 1,957.15 | 1,957.15 | -5.5 (-0.28%) | 32,253 |
1 Nov 2023 | INR | 1,969.5 | 2,001 | 1,926 | 1,962.65 | 1,962.65 | -7.6 (-0.39%) | 57,354 |
31 Oct 2023 | INR | 1,988.05 | 2,039.2 | 1,960 | 1,970.25 | 1,970.25 | -18.3 (-0.92%) | 49,189 |
30 Oct 2023 | INR | 2,016.95 | 2,018.25 | 1,950 | 1,988.55 | 1,988.55 | -7.25 (-0.36%) | 55,205 |
27 Oct 2023 | INR | 1,901.8 | 2,017.9 | 1,890.05 | 1,995.8 | 1,995.8 | +135.85 (+7.30%) | 87,126 |
26 Oct 2023 | INR | 1,906.95 | 1,913 | 1,773.7 | 1,859.95 | 1,859.95 | -46.65 (-2.45%) | 113,593 |
25 Oct 2023 | INR | 2,050.75 | 2,087.1 | 1,896.5 | 1,906.6 | 1,906.6 | -137.55 (-6.73%) | 90,844 |
23 Oct 2023 | INR | 2,105.15 | 2,184.9 | 2,025.05 | 2,044.15 | 2,044.15 | -61 (-2.90%) | 198,127 |
20 Oct 2023 | INR | 2,009.95 | 2,115 | 2,009.95 | 2,105.15 | 2,105.15 | +104.75 (+5.24%) | 217,658 |
19 Oct 2023 | INR | 1,990 | 2,028 | 1,985.6 | 2,000.4 | 2,000.4 | +11.4 (+0.57%) | 63,545 |