Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 3,650.4 | 3,799 | 3,621.2 | 3,729.4 | 3,729.4 | +80.3 (+2.20%) | 87,083 |
29 Nov 2023 | INR | 3,532 | 3,665 | 3,502.6 | 3,649.1 | 3,649.1 | +148.7 (+4.25%) | 64,447 |
28 Nov 2023 | INR | 3,510.25 | 3,559.95 | 3,464.05 | 3,500.4 | 3,500.4 | -28.7 (-0.81%) | 28,931 |
24 Nov 2023 | INR | 3,574.7 | 3,618 | 3,482.05 | 3,529.1 | 3,529.1 | -43.7 (-1.22%) | 38,559 |
23 Nov 2023 | INR | 3,508 | 3,589 | 3,508 | 3,572.8 | 3,572.8 | +28.4 (+0.80%) | 19,271 |
22 Nov 2023 | INR | 3,561.15 | 3,561.15 | 3,500.2 | 3,544.4 | 3,544.4 | +6.55 (+0.19%) | 18,886 |
21 Nov 2023 | INR | 3,520.4 | 3,559.4 | 3,490.1 | 3,537.85 | 3,537.85 | +48.95 (+1.40%) | 33,320 |
20 Nov 2023 | INR | 3,478.4 | 3,524.05 | 3,460.1 | 3,488.9 | 3,488.9 | +10.5 (+0.30%) | 133,601 |
17 Nov 2023 | INR | 3,430 | 3,567.95 | 3,422.5 | 3,478.4 | 3,478.4 | +34.6 (+1.00%) | 56,093 |
16 Nov 2023 | INR | 3,370.05 | 3,505.95 | 3,370.05 | 3,443.8 | 3,443.8 | +42 (+1.23%) | 37,939 |
15 Nov 2023 | INR | 3,365 | 3,450 | 3,365 | 3,401.8 | 3,401.8 | +15.25 (+0.45%) | 28,882 |
13 Nov 2023 | INR | 3,330.05 | 3,444 | 3,316.05 | 3,386.55 | 3,386.55 | +43 (+1.29%) | 45,149 |
10 Nov 2023 | INR | 3,335 | 3,398.9 | 3,282.5 | 3,343.55 | 3,343.55 | -0.7 (-0.02%) | 56,217 |
9 Nov 2023 | INR | 3,330 | 3,465 | 3,282 | 3,344.25 | 3,344.25 | +8.45 (+0.25%) | 176,429 |
8 Nov 2023 | INR | 3,071.5 | 3,389.25 | 3,071.5 | 3,335.8 | 3,335.8 | +194.3 (+6.18%) | 200,333 |
7 Nov 2023 | INR | 2,894.9 | 3,250 | 2,892.75 | 3,141.5 | 3,141.5 | +248.75 (+8.60%) | 276,052 |
6 Nov 2023 | INR | 2,898.6 | 2,956 | 2,877 | 2,892.75 | 2,892.75 | -65.85 (-2.23%) | 52,671 |
3 Nov 2023 | INR | 2,945 | 2,985 | 2,886.2 | 2,958.6 | 2,958.6 | +133 (+4.71%) | 243,407 |
2 Nov 2023 | INR | 2,775 | 2,869.65 | 2,761.15 | 2,825.6 | 2,825.6 | +50.1 (+1.81%) | 19,944 |
1 Nov 2023 | INR | 2,766 | 2,799.95 | 2,751 | 2,775.5 | 2,775.5 | +8.75 (+0.32%) | 12,179 |
31 Oct 2023 | INR | 2,799 | 2,811.6 | 2,739.05 | 2,766.75 | 2,766.75 | -23.5 (-0.84%) | 16,554 |
30 Oct 2023 | INR | 2,741.7 | 2,803.7 | 2,714.35 | 2,790.25 | 2,790.25 | +62.2 (+2.28%) | 30,769 |
27 Oct 2023 | INR | 2,669.35 | 2,756.25 | 2,648 | 2,728.05 | 2,728.05 | +66.75 (+2.51%) | 38,296 |
26 Oct 2023 | INR | 2,668 | 2,695 | 2,561.85 | 2,661.3 | 2,661.3 | +6.1 (+0.23%) | 28,150 |
25 Oct 2023 | INR | 2,646.5 | 2,695.05 | 2,616.05 | 2,655.2 | 2,655.2 | +8.7 (+0.33%) | 14,856 |
23 Oct 2023 | INR | 2,679.95 | 2,718.45 | 2,630.1 | 2,646.5 | 2,646.5 | -42.45 (-1.58%) | 29,392 |
20 Oct 2023 | INR | 2,738 | 2,746.9 | 2,671.15 | 2,688.95 | 2,688.95 | -35.6 (-1.31%) | 16,971 |
19 Oct 2023 | INR | 2,744.05 | 2,793.4 | 2,694.65 | 2,724.55 | 2,724.55 | -18.9 (-0.69%) | 50,447 |
18 Oct 2023 | INR | 2,607.25 | 2,892.45 | 2,601 | 2,743.45 | 2,743.45 | +149.2 (+5.75%) | 527,018 |
17 Oct 2023 | INR | 2,626 | 2,686 | 2,580.05 | 2,594.25 | 2,594.25 | -18.65 (-0.71%) | 30,968 |