Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 4,161.2 | 4,175 | 4,110.1 | 4,165.25 | 4,165.25 | +3.4 (+0.08%) | 20,409 |
29 Nov 2023 | INR | 4,148.95 | 4,224 | 4,079.25 | 4,161.85 | 4,161.85 | +113.35 (+2.80%) | 26,634 |
28 Nov 2023 | INR | 4,014 | 4,073.05 | 3,993.6 | 4,048.5 | 4,048.5 | +57.2 (+1.43%) | 25,640 |
24 Nov 2023 | INR | 3,999 | 4,002.2 | 3,959.45 | 3,991.3 | 3,991.3 | -5.35 (-0.13%) | 11,834 |
23 Nov 2023 | INR | 4,032 | 4,032 | 3,975 | 3,996.65 | 3,996.65 | -5.75 (-0.14%) | 19,391 |
22 Nov 2023 | INR | 4,099 | 4,105 | 3,990 | 4,002.4 | 4,002.4 | -72.4 (-1.78%) | 24,128 |
21 Nov 2023 | INR | 4,220 | 4,230.05 | 4,057.2 | 4,074.8 | 4,074.8 | -106.05 (-2.54%) | 33,690 |
20 Nov 2023 | INR | 3,996 | 4,210 | 3,980.4 | 4,180.85 | 4,180.85 | +229.75 (+5.81%) | 98,527 |
17 Nov 2023 | INR | 3,910 | 3,999.8 | 3,910 | 3,951.1 | 3,951.1 | +12.05 (+0.31%) | 37,256 |
16 Nov 2023 | INR | 3,980 | 4,000.85 | 3,850.55 | 3,939.05 | 3,939.05 | -40.25 (-1.01%) | 34,671 |
15 Nov 2023 | INR | 3,930.35 | 4,000 | 3,860 | 3,979.3 | 3,979.3 | +115.4 (+2.99%) | 34,526 |
13 Nov 2023 | INR | 3,950 | 3,980.95 | 3,822.55 | 3,863.9 | 3,863.9 | +31.05 (+0.81%) | 58,269 |
10 Nov 2023 | INR | 3,794.25 | 3,875 | 3,780.4 | 3,832.85 | 3,832.85 | +2.2 (+0.06%) | 21,103 |
9 Nov 2023 | INR | 3,810 | 3,855 | 3,780.25 | 3,830.65 | 3,830.65 | +9.3 (+0.24%) | 34,025 |
8 Nov 2023 | INR | 3,750 | 3,848 | 3,670.95 | 3,821.35 | 3,821.35 | +126.7 (+3.43%) | 41,978 |
7 Nov 2023 | INR | 3,688 | 3,719.85 | 3,620 | 3,694.65 | 3,694.65 | +17 (+0.46%) | 31,535 |
6 Nov 2023 | INR | 3,365 | 3,694.5 | 3,364.95 | 3,677.65 | 3,677.65 | +242.8 (+7.07%) | 68,131 |
3 Nov 2023 | INR | 3,460 | 3,499.4 | 3,425 | 3,434.85 | 3,434.85 | -19.65 (-0.57%) | 25,221 |
2 Nov 2023 | INR | 3,488 | 3,529.8 | 3,375.55 | 3,454.5 | 3,454.5 | -11 (-0.32%) | 46,844 |
1 Nov 2023 | INR | 3,569 | 3,570 | 3,432 | 3,465.5 | 3,465.5 | -141.95 (-3.93%) | 43,778 |
31 Oct 2023 | INR | 3,575 | 3,735 | 3,525.75 | 3,607.45 | 3,607.45 | +33.95 (+0.95%) | 44,555 |
30 Oct 2023 | INR | 3,629 | 3,629 | 3,548.5 | 3,573.5 | 3,573.5 | -62.2 (-1.71%) | 17,962 |
27 Oct 2023 | INR | 3,631 | 3,707.45 | 3,612 | 3,635.7 | 3,635.7 | +8.45 (+0.23%) | 13,929 |
26 Oct 2023 | INR | 3,605.05 | 3,647.5 | 3,450 | 3,627.25 | 3,627.25 | -37.05 (-1.01%) | 31,726 |
25 Oct 2023 | INR | 3,875.1 | 3,930.9 | 3,569.55 | 3,664.3 | 3,664.3 | -229.6 (-5.90%) | 44,596 |
23 Oct 2023 | INR | 3,980 | 4,067.2 | 3,736 | 3,893.9 | 3,893.9 | -140.25 (-3.48%) | 15,840 |
20 Oct 2023 | INR | 4,039 | 4,098 | 4,001 | 4,034.15 | 4,034.15 | -5.3 (-0.13%) | 19,225 |
19 Oct 2023 | INR | 4,035 | 4,068.1 | 4,000 | 4,039.45 | 4,039.45 | +8.75 (+0.22%) | 11,056 |
18 Oct 2023 | INR | 4,010.3 | 4,054 | 3,975.05 | 4,030.7 | 4,030.7 | +20.35 (+0.51%) | 15,491 |
17 Oct 2023 | INR | 4,052.7 | 4,069 | 4,000.1 | 4,010.35 | 4,010.35 | +22 (+0.55%) | 15,300 |