Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 2,394.7 | 2,400.7 | 2,369.9 | 2,377.45 | 2,377.45 | -23.25 (-0.97%) | 14,220,000 |
29 Nov 2023 | INR | 2,408 | 2,411.95 | 2,398.05 | 2,400.7 | 2,400.7 | +6.3 (+0.26%) | 6,270,000 |
28 Nov 2023 | INR | 2,393.9 | 2,399.7 | 2,375.25 | 2,394.4 | 2,394.4 | +0.5 (+0.02%) | 6,900,000 |
24 Nov 2023 | INR | 2,391.6 | 2,402.6 | 2,391.05 | 2,393.9 | 2,393.9 | -1.6 (-0.07%) | 3,370,000 |
23 Nov 2023 | INR | 2,388.2 | 2,400 | 2,388.2 | 2,395.5 | 2,395.5 | +7.3 (+0.31%) | 4,270,000 |
22 Nov 2023 | INR | 2,375 | 2,394.45 | 2,372.2 | 2,388.2 | 2,388.2 | +9.3 (+0.39%) | 4,270,000 |
21 Nov 2023 | INR | 2,366 | 2,388 | 2,360.2 | 2,378.9 | 2,378.9 | +29.55 (+1.26%) | 4,110,000 |
20 Nov 2023 | INR | 2,348.55 | 2,358.4 | 2,336.4 | 2,349.35 | 2,349.35 | -6.2 (-0.26%) | 2,250,000 |
17 Nov 2023 | INR | 2,352.9 | 2,373.25 | 2,352.05 | 2,355.55 | 2,355.55 | -5.15 (-0.22%) | 3,880,000 |
16 Nov 2023 | INR | 2,351.1 | 2,374.15 | 2,346.95 | 2,360.7 | 2,360.7 | +4.25 (+0.18%) | 6,570,000 |
15 Nov 2023 | INR | 2,340 | 2,361.95 | 2,327 | 2,356.45 | 2,356.45 | +41.85 (+1.81%) | 6,110,000 |
13 Nov 2023 | INR | 2,322.9 | 2,324.6 | 2,311.7 | 2,314.6 | 2,314.6 | -16.05 (-0.69%) | 1,930,000 |
12 Nov 2023 | INR | 2,326.05 | 2,331.9 | 2,323 | 2,330.65 | 2,330.65 | +15.75 (+0.68%) | 709,560 |
10 Nov 2023 | INR | 2,305.55 | 2,316.35 | 2,298.05 | 2,314.9 | 2,314.9 | +4.35 (+0.19%) | 3,870,000 |
9 Nov 2023 | INR | 2,335.85 | 2,335.9 | 2,304.2 | 2,310.55 | 2,310.55 | -25.35 (-1.09%) | 7,260,000 |
8 Nov 2023 | INR | 2,332 | 2,341 | 2,321.75 | 2,335.9 | 2,335.9 | +12.1 (+0.52%) | 3,940,000 |
7 Nov 2023 | INR | 2,334.05 | 2,339.1 | 2,319.55 | 2,323.8 | 2,323.8 | -15.2 (-0.65%) | 3,480,000 |
6 Nov 2023 | INR | 2,332.3 | 2,340 | 2,325.6 | 2,339 | 2,339 | +19.3 (+0.83%) | 5,320,000 |
3 Nov 2023 | INR | 2,327.2 | 2,334.95 | 2,315.75 | 2,319.7 | 2,319.7 | -0.5 (-0.02%) | 4,430,000 |
2 Nov 2023 | INR | 2,313.95 | 2,324.3 | 2,307.95 | 2,320.2 | 2,320.2 | +22.8 (+0.99%) | 5,280,000 |
1 Nov 2023 | INR | 2,289.15 | 2,317.5 | 2,275.2 | 2,297.4 | 2,297.4 | +9.5 (+0.42%) | 5,150,000 |
31 Oct 2023 | INR | 2,328 | 2,328 | 2,282.9 | 2,287.9 | 2,287.9 | -24.6 (-1.06%) | 6,400,000 |
30 Oct 2023 | INR | 2,274 | 2,325 | 2,269.95 | 2,312.5 | 2,312.5 | +46.7 (+2.06%) | 8,410,000 |
27 Oct 2023 | INR | 2,240 | 2,273.5 | 2,235.95 | 2,265.8 | 2,265.8 | +39.3 (+1.77%) | 5,890,000 |
26 Oct 2023 | INR | 2,251 | 2,258 | 2,220.3 | 2,226.5 | 2,226.5 | -31.45 (-1.39%) | 7,610,000 |
25 Oct 2023 | INR | 2,250.05 | 2,281.2 | 2,243 | 2,257.95 | 2,257.95 | -5.25 (-0.23%) | 5,810,000 |
23 Oct 2023 | INR | 2,290 | 2,306.25 | 2,255.25 | 2,263.2 | 2,263.2 | -35.9 (-1.56%) | 3,930,000 |
20 Oct 2023 | INR | 2,300 | 2,314.7 | 2,296.3 | 2,299.1 | 2,299.1 | -7.05 (-0.31%) | 4,460,000 |
19 Oct 2023 | INR | 2,312 | 2,321.8 | 2,301 | 2,306.15 | 2,306.15 | -17.85 (-0.77%) | 6,020,000 |
18 Oct 2023 | INR | 2,355.25 | 2,367 | 2,321 | 2,324 | 2,324 | -31.25 (-1.33%) | 4,460,000 |