Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | INR | 3,544.65 | 3,547.8 | 3,498 | 3,512.45 | 3,512.45 | +0.8 (+0.02%) | 1,630,000 |
1 Dec 2023 | INR | 3,500 | 3,516.95 | 3,490.05 | 3,511.65 | 3,511.65 | +24.05 (+0.69%) | 1,170,000 |
30 Nov 2023 | INR | 3,499.45 | 3,516.65 | 3,481 | 3,487.6 | 3,487.6 | -26.15 (-0.74%) | 3,270,000 |
29 Nov 2023 | INR | 3,481 | 3,518 | 3,475.8 | 3,513.75 | 3,513.75 | +43.6 (+1.26%) | 1,440,000 |
28 Nov 2023 | INR | 3,457.1 | 3,481.25 | 3,433 | 3,470.15 | 3,470.15 | +13.05 (+0.38%) | 1,690,000 |
24 Nov 2023 | INR | 3,494.25 | 3,504.55 | 3,453 | 3,457.1 | 3,457.1 | -51.15 (-1.46%) | 1,990,000 |
23 Nov 2023 | INR | 3,530 | 3,544 | 3,500 | 3,508.25 | 3,508.25 | -21.9 (-0.62%) | 2,730,000 |
22 Nov 2023 | INR | 3,500 | 3,532.65 | 3,481.1 | 3,530.15 | 3,530.15 | +19.95 (+0.57%) | 1,800,000 |
21 Nov 2023 | INR | 3,519.6 | 3,539.05 | 3,501 | 3,510.2 | 3,510.2 | -9.4 (-0.27%) | 1,810,000 |
20 Nov 2023 | INR | 3,491.25 | 3,533.9 | 3,491.25 | 3,519.6 | 3,519.6 | +17.15 (+0.49%) | 1,480,000 |
17 Nov 2023 | INR | 3,497.85 | 3,524.5 | 3,492.55 | 3,502.45 | 3,502.45 | +4.6 (+0.13%) | 2,020,000 |
16 Nov 2023 | INR | 3,430.05 | 3,529.35 | 3,414.2 | 3,497.85 | 3,497.85 | +93.55 (+2.75%) | 3,950,000 |
15 Nov 2023 | INR | 3,383.1 | 3,413 | 3,356.05 | 3,404.3 | 3,404.3 | +72.75 (+2.18%) | 2,060,000 |
13 Nov 2023 | INR | 3,356 | 3,356 | 3,327 | 3,331.55 | 3,331.55 | -27.35 (-0.81%) | 1,030,000 |
12 Nov 2023 | INR | 3,350 | 3,359 | 3,350 | 3,358.9 | 3,358.9 | +25.45 (+0.76%) | 173,210 |
10 Nov 2023 | INR | 3,338 | 3,347.45 | 3,322.35 | 3,333.45 | 3,333.45 | -14 (-0.42%) | 1,340,000 |
9 Nov 2023 | INR | 3,390.1 | 3,391.5 | 3,342.05 | 3,347.45 | 3,347.45 | -34.1 (-1.01%) | 2,110,000 |
8 Nov 2023 | INR | 3,371.45 | 3,401.95 | 3,369.55 | 3,381.55 | 3,381.55 | +11.1 (+0.33%) | 992,900 |
7 Nov 2023 | INR | 3,378 | 3,404.15 | 3,366 | 3,370.45 | 3,370.45 | -9.8 (-0.29%) | 1,190,000 |
6 Nov 2023 | INR | 3,375 | 3,392.3 | 3,359 | 3,380.25 | 3,380.25 | +29.35 (+0.88%) | 1,100,000 |
3 Nov 2023 | INR | 3,382 | 3,387.9 | 3,344.3 | 3,350.9 | 3,350.9 | -9.2 (-0.27%) | 1,400,000 |
2 Nov 2023 | INR | 3,343.2 | 3,375.95 | 3,343.2 | 3,360.1 | 3,360.1 | +29.45 (+0.88%) | 1,250,000 |
1 Nov 2023 | INR | 3,355 | 3,371.6 | 3,311 | 3,330.65 | 3,330.65 | -38.1 (-1.13%) | 1,560,000 |
31 Oct 2023 | INR | 3,399 | 3,399 | 3,350.05 | 3,368.75 | 3,368.75 | -9.8 (-0.29%) | 999,810 |
30 Oct 2023 | INR | 3,350 | 3,382.85 | 3,333.75 | 3,378.55 | 3,378.55 | +27.6 (+0.82%) | 910,970 |
27 Oct 2023 | INR | 3,350 | 3,362 | 3,337 | 3,350.95 | 3,350.95 | +14.2 (+0.43%) | 1,110,000 |
26 Oct 2023 | INR | 3,368.05 | 3,373.7 | 3,330 | 3,336.75 | 3,336.75 | -53.35 (-1.57%) | 1,980,000 |
25 Oct 2023 | INR | 3,390.5 | 3,425 | 3,377.2 | 3,390.1 | 3,390.1 | -20.05 (-0.59%) | 1,520,000 |
23 Oct 2023 | INR | 3,473 | 3,478.95 | 3,401.3 | 3,410.15 | 3,410.15 | -84.4 (-2.42%) | 1,110,000 |
20 Oct 2023 | INR | 3,450.4 | 3,499.5 | 3,444.05 | 3,494.55 | 3,494.55 | +38.9 (+1.13%) | 1,480,000 |