Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 5,200 | 5,340 | 5,156.3 | 5,267.9 | 5,267.9 | +104.95 (+2.03%) | 6,818,392 |
29 Nov 2023 | INR | 5,230 | 5,260 | 5,150.15 | 5,162.95 | 5,162.95 | -36.8 (-0.71%) | 637,793 |
28 Nov 2023 | INR | 5,309 | 5,309 | 5,160 | 5,199.75 | 5,199.75 | -80.45 (-1.52%) | 849,883 |
24 Nov 2023 | INR | 5,254 | 5,311.45 | 5,204.55 | 5,280.2 | 5,280.2 | +54.4 (+1.04%) | 637,746 |
23 Nov 2023 | INR | 5,333 | 5,345.05 | 5,212.55 | 5,225.8 | 5,225.8 | -87.25 (-1.64%) | 449,488 |
22 Nov 2023 | INR | 5,371 | 5,433 | 5,282.5 | 5,313.05 | 5,313.05 | -1.35 (-0.03%) | 569,920 |
21 Nov 2023 | INR | 5,326.1 | 5,388.8 | 5,301 | 5,314.4 | 5,314.4 | +1.5 (+0.03%) | 379,315 |
20 Nov 2023 | INR | 5,307.9 | 5,320.95 | 5,261.05 | 5,312.9 | 5,312.9 | +24.85 (+0.47%) | 339,009 |
17 Nov 2023 | INR | 5,269 | 5,318 | 5,235.4 | 5,288.05 | 5,288.05 | +19.1 (+0.36%) | 289,947 |
16 Nov 2023 | INR | 5,138.5 | 5,282.25 | 5,113.6 | 5,268.95 | 5,268.95 | +138.5 (+2.70%) | 528,615 |
15 Nov 2023 | INR | 5,200 | 5,210.95 | 5,092.65 | 5,130.45 | 5,130.45 | -1.6 (-0.03%) | 601,215 |
13 Nov 2023 | INR | 5,148.05 | 5,149.45 | 5,073 | 5,132.05 | 5,132.05 | -3.75 (-0.07%) | 337,361 |
10 Nov 2023 | INR | 5,133.25 | 5,154.95 | 5,052.1 | 5,135.8 | 5,135.8 | +2.5 (+0.05%) | 283,963 |
9 Nov 2023 | INR | 5,128.4 | 5,152.4 | 5,115 | 5,133.3 | 5,133.3 | +4.9 (+0.10%) | 155,776 |
8 Nov 2023 | INR | 5,145 | 5,164.75 | 5,106.9 | 5,128.4 | 5,128.4 | +12.65 (+0.25%) | 183,790 |
7 Nov 2023 | INR | 5,159.95 | 5,159.95 | 5,110 | 5,115.75 | 5,115.75 | -23.1 (-0.45%) | 272,225 |
6 Nov 2023 | INR | 5,068.05 | 5,171 | 5,049.35 | 5,138.85 | 5,138.85 | +102.3 (+2.03%) | 613,383 |
3 Nov 2023 | INR | 5,098.8 | 5,098.8 | 5,019.05 | 5,036.55 | 5,036.55 | -15.05 (-0.30%) | 318,145 |
2 Nov 2023 | INR | 4,959.9 | 5,064 | 4,926 | 5,051.6 | 5,051.6 | +150.95 (+3.08%) | 624,189 |
1 Nov 2023 | INR | 4,922.1 | 4,965 | 4,890.8 | 4,900.65 | 4,900.65 | -21.45 (-0.44%) | 385,779 |
31 Oct 2023 | INR | 4,950 | 4,979.35 | 4,893.05 | 4,922.1 | 4,922.1 | -15.35 (-0.31%) | 347,116 |
30 Oct 2023 | INR | 4,999 | 5,015 | 4,891.2 | 4,937.45 | 4,937.45 | -39.25 (-0.79%) | 554,716 |
27 Oct 2023 | INR | 4,900 | 5,008.95 | 4,876.35 | 4,976.7 | 4,976.7 | +104.9 (+2.15%) | 652,732 |
26 Oct 2023 | INR | 4,976 | 4,996.9 | 4,811.1 | 4,871.8 | 4,871.8 | -151.35 (-3.01%) | 841,759 |
25 Oct 2023 | INR | 5,179.9 | 5,187.5 | 5,006.2 | 5,023.15 | 5,023.15 | -131 (-2.54%) | 694,305 |
23 Oct 2023 | INR | 5,244.85 | 5,244.85 | 5,138 | 5,154.15 | 5,154.15 | -73.15 (-1.40%) | 644,285 |
20 Oct 2023 | INR | 5,309 | 5,374.25 | 5,195 | 5,227.3 | 5,227.3 | -69.7 (-1.32%) | 705,270 |
19 Oct 2023 | INR | 5,345 | 5,420.65 | 5,160.05 | 5,297 | 5,297 | -41.75 (-0.78%) | 1,423,792 |
18 Oct 2023 | INR | 5,469.45 | 5,493.65 | 5,272.9 | 5,338.75 | 5,338.75 | -129.1 (-2.36%) | 1,211,440 |
17 Oct 2023 | INR | 5,464.95 | 5,485 | 5,364.05 | 5,467.85 | 5,467.85 | +47.35 (+0.87%) | 741,605 |