Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 502.6 | 504.05 | 491.1 | 492.8 | 492.8 | -5.95 (-1.19%) | 291,042 |
30 Nov 2023 | INR | 502 | 505.35 | 495.45 | 498.75 | 498.75 | -1.3 (-0.26%) | 326,423 |
29 Nov 2023 | INR | 497.75 | 505.95 | 488.95 | 500.05 | 500.05 | +6.15 (+1.25%) | 547,401 |
28 Nov 2023 | INR | 494 | 504.9 | 489.8 | 493.9 | 493.9 | +0.05 (+0.01%) | 361,023 |
24 Nov 2023 | INR | 499.45 | 504.9 | 491.55 | 493.85 | 493.85 | -1.4 (-0.28%) | 414,126 |
23 Nov 2023 | INR | 492.65 | 527.3 | 489.25 | 495.25 | 495.25 | +5.1 (+1.04%) | 3,747,771 |
22 Nov 2023 | INR | 494.1 | 505 | 485.1 | 490.15 | 490.15 | -1.2 (-0.24%) | 397,189 |
21 Nov 2023 | INR | 490.75 | 503.35 | 489.5 | 491.35 | 491.35 | +1.15 (+0.23%) | 234,776 |
20 Nov 2023 | INR | 488.65 | 505.25 | 486.6 | 490.2 | 490.2 | +1.55 (+0.32%) | 683,816 |
17 Nov 2023 | INR | 498 | 503.7 | 485.85 | 488.65 | 488.65 | -9.4 (-1.89%) | 258,772 |
16 Nov 2023 | INR | 502.8 | 515 | 495 | 498.05 | 498.05 | -2.1 (-0.42%) | 655,795 |
15 Nov 2023 | INR | 493.05 | 512.9 | 485 | 500.15 | 500.15 | +8.1 (+1.65%) | 1,076,690 |
13 Nov 2023 | INR | 493.85 | 498 | 478.2 | 492.05 | 492.05 | -0.65 (-0.13%) | 1,212,081 |
12 Nov 2023 | INR | 478 | 499 | 476 | 492.7 | 492.7 | +27.9 (+6.00%) | 1,668,968 |
10 Nov 2023 | INR | 447.5 | 469.65 | 444.45 | 464.8 | 464.8 | +17.1 (+3.82%) | 2,369,320 |
9 Nov 2023 | INR | 442 | 454.9 | 438.6 | 447.7 | 447.7 | +6.4 (+1.45%) | 537,122 |
8 Nov 2023 | INR | 440 | 451.3 | 439.1 | 441.3 | 441.3 | +3.5 (+0.80%) | 269,498 |
7 Nov 2023 | INR | 439 | 454.3 | 430.3 | 437.8 | 437.8 | +10.8 (+2.53%) | 1,625,834 |
6 Nov 2023 | INR | 422.3 | 434 | 420.1 | 427 | 427 | +4.7 (+1.11%) | 121,362 |
3 Nov 2023 | INR | 422.85 | 431.2 | 420 | 422.3 | 422.3 | +1.55 (+0.37%) | 159,366 |
2 Nov 2023 | INR | 422.2 | 427.25 | 419 | 420.75 | 420.75 | +0.7 (+0.17%) | 91,089 |
1 Nov 2023 | INR | 419 | 424.8 | 418.3 | 420.05 | 420.05 | -2.7 (-0.64%) | 67,640 |
31 Oct 2023 | INR | 422.7 | 428.5 | 420 | 422.75 | 422.75 | +2.25 (+0.54%) | 151,059 |
30 Oct 2023 | INR | 420 | 423.1 | 416.45 | 420.5 | 420.5 | +1.35 (+0.32%) | 42,925 |
27 Oct 2023 | INR | 411.4 | 423.9 | 411.4 | 419.15 | 419.15 | +7.75 (+1.88%) | 105,586 |
26 Oct 2023 | INR | 416.6 | 420.4 | 400.35 | 411.4 | 411.4 | -9 (-2.14%) | 170,591 |
25 Oct 2023 | INR | 419.25 | 422.85 | 414.05 | 420.4 | 420.4 | +1.15 (+0.27%) | 304,321 |
23 Oct 2023 | INR | 431 | 431 | 415 | 419.25 | 419.25 | -9.75 (-2.27%) | 165,493 |
20 Oct 2023 | INR | 431.95 | 433.8 | 427 | 429 | 429 | -2.55 (-0.59%) | 74,770 |
19 Oct 2023 | INR | 439.5 | 439.5 | 430.6 | 431.55 | 431.55 | -8.5 (-1.93%) | 155,113 |