Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,222 | 1,228.3 | 1,208.7 | 1,220.95 | 1,220.95 | -0.75 (-0.06%) | 2,980,000 |
29 Nov 2023 | INR | 1,207 | 1,234.6 | 1,206.65 | 1,221.7 | 1,221.7 | +19.3 (+1.61%) | 1,900,000 |
28 Nov 2023 | INR | 1,195.1 | 1,209 | 1,186 | 1,202.4 | 1,202.4 | +4.55 (+0.38%) | 910,800 |
24 Nov 2023 | INR | 1,212.05 | 1,214.95 | 1,195.1 | 1,197.85 | 1,197.85 | -13.05 (-1.08%) | 884,920 |
23 Nov 2023 | INR | 1,215 | 1,220.9 | 1,206.95 | 1,210.9 | 1,210.9 | -4.5 (-0.37%) | 651,640 |
22 Nov 2023 | INR | 1,205 | 1,218 | 1,204 | 1,215.4 | 1,215.4 | +10.9 (+0.90%) | 750,620 |
21 Nov 2023 | INR | 1,219.95 | 1,221.15 | 1,200.4 | 1,204.5 | 1,204.5 | -7.3 (-0.60%) | 1,130,000 |
20 Nov 2023 | INR | 1,204.9 | 1,222.5 | 1,202.75 | 1,211.8 | 1,211.8 | +9.05 (+0.75%) | 1,080,000 |
17 Nov 2023 | INR | 1,212.2 | 1,213.95 | 1,198 | 1,202.75 | 1,202.75 | -4.45 (-0.37%) | 1,180,000 |
16 Nov 2023 | INR | 1,175 | 1,214.95 | 1,167.4 | 1,207.2 | 1,207.2 | +33.45 (+2.85%) | 2,290,000 |
15 Nov 2023 | INR | 1,145 | 1,178.85 | 1,143.5 | 1,173.75 | 1,173.75 | +42.4 (+3.75%) | 2,820,000 |
13 Nov 2023 | INR | 1,140.6 | 1,142.15 | 1,128 | 1,131.35 | 1,131.35 | -8.95 (-0.78%) | 435,540 |
12 Nov 2023 | INR | 1,146 | 1,147 | 1,140 | 1,140.3 | 1,140.3 | +2.15 (+0.19%) | 86,320 |
10 Nov 2023 | INR | 1,122 | 1,139.75 | 1,121.5 | 1,138.15 | 1,138.15 | +14.2 (+1.26%) | 706,810 |
9 Nov 2023 | INR | 1,140 | 1,141 | 1,117.2 | 1,123.95 | 1,123.95 | -15.2 (-1.33%) | 6,040,000 |
8 Nov 2023 | INR | 1,151.75 | 1,152.85 | 1,137.05 | 1,139.15 | 1,139.15 | -9.85 (-0.86%) | 806,160 |
7 Nov 2023 | INR | 1,142 | 1,150.3 | 1,136.55 | 1,149 | 1,149 | +6.85 (+0.60%) | 902,480 |
6 Nov 2023 | INR | 1,137.5 | 1,144.8 | 1,134.35 | 1,142.15 | 1,142.15 | +9.05 (+0.80%) | 572,330 |
3 Nov 2023 | INR | 1,124 | 1,136 | 1,116 | 1,133.1 | 1,133.1 | +17.6 (+1.58%) | 1,110,000 |
2 Nov 2023 | INR | 1,125 | 1,130 | 1,113.8 | 1,115.5 | 1,115.5 | -9.6 (-0.85%) | 2,490,000 |
1 Nov 2023 | INR | 1,130.95 | 1,138 | 1,119.95 | 1,125.1 | 1,125.1 | -8.05 (-0.71%) | 1,290,000 |
31 Oct 2023 | INR | 1,126.9 | 1,137.15 | 1,115.55 | 1,133.15 | 1,133.15 | +6.25 (+0.55%) | 1,190,000 |
30 Oct 2023 | INR | 1,120.55 | 1,138.9 | 1,115.5 | 1,126.9 | 1,126.9 | +6.35 (+0.57%) | 2,260,000 |
27 Oct 2023 | INR | 1,119.95 | 1,125.95 | 1,114.05 | 1,120.55 | 1,120.55 | +5.1 (+0.46%) | 1,380,000 |
26 Oct 2023 | INR | 1,100.05 | 1,120 | 1,098.15 | 1,115.45 | 1,115.45 | -26.7 (-2.34%) | 7,100,000 |
25 Oct 2023 | INR | 1,162 | 1,165.9 | 1,136.5 | 1,142.15 | 1,142.15 | -13.8 (-1.19%) | 1,560,000 |
23 Oct 2023 | INR | 1,164.1 | 1,170.95 | 1,151.55 | 1,155.95 | 1,155.95 | -14.75 (-1.26%) | 1,200,000 |
20 Oct 2023 | INR | 1,170 | 1,176 | 1,148.4 | 1,170.7 | 1,170.7 | -1.45 (-0.12%) | 2,960,000 |
19 Oct 2023 | INR | 1,170.55 | 1,185.45 | 1,167.8 | 1,172.15 | 1,172.15 | -14.95 (-1.26%) | 3,110,000 |
18 Oct 2023 | INR | 1,200 | 1,202 | 1,178.05 | 1,187.1 | 1,187.1 | -10.5 (-0.88%) | 2,340,000 |