Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,330 | 1,348.5 | 1,311.25 | 1,329.1 | 1,329.1 | +10 (+0.76%) | 216,530 |
29 Nov 2023 | INR | 1,327 | 1,330.65 | 1,303.25 | 1,319.1 | 1,319.1 | +1.55 (+0.12%) | 118,727 |
28 Nov 2023 | INR | 1,282 | 1,341.65 | 1,271.2 | 1,317.55 | 1,317.55 | +54.75 (+4.34%) | 331,075 |
24 Nov 2023 | INR | 1,274 | 1,278.95 | 1,250 | 1,262.8 | 1,262.8 | +6.7 (+0.53%) | 67,909 |
23 Nov 2023 | INR | 1,267.25 | 1,269.15 | 1,250.1 | 1,256.1 | 1,256.1 | -2.45 (-0.19%) | 19,184 |
22 Nov 2023 | INR | 1,269.45 | 1,279.8 | 1,243.55 | 1,258.55 | 1,258.55 | -10.9 (-0.86%) | 45,069 |
21 Nov 2023 | INR | 1,271.55 | 1,284 | 1,257.95 | 1,269.45 | 1,269.45 | -12.55 (-0.98%) | 63,979 |
20 Nov 2023 | INR | 1,278 | 1,306.95 | 1,271.05 | 1,282 | 1,282 | +11 (+0.87%) | 107,246 |
17 Nov 2023 | INR | 1,280 | 1,284 | 1,255.05 | 1,271 | 1,271 | +7.25 (+0.57%) | 71,102 |
16 Nov 2023 | INR | 1,286 | 1,289.25 | 1,254.4 | 1,263.75 | 1,263.75 | -15.25 (-1.19%) | 72,747 |
15 Nov 2023 | INR | 1,287.5 | 1,312 | 1,270 | 1,279 | 1,279 | +10.4 (+0.82%) | 153,269 |
13 Nov 2023 | INR | 1,202.95 | 1,323.3 | 1,202.95 | 1,268.6 | 1,268.6 | +80.85 (+6.81%) | 545,272 |
10 Nov 2023 | INR | 1,170 | 1,209.9 | 1,161.25 | 1,187.75 | 1,187.75 | +21.55 (+1.85%) | 41,178 |
9 Nov 2023 | INR | 1,177 | 1,187.75 | 1,160 | 1,166.2 | 1,166.2 | -13.05 (-1.11%) | 33,321 |
8 Nov 2023 | INR | 1,181 | 1,211 | 1,174.3 | 1,179.25 | 1,179.25 | -14.15 (-1.19%) | 42,872 |
7 Nov 2023 | INR | 1,213.9 | 1,225 | 1,181 | 1,193.4 | 1,193.4 | -9.05 (-0.75%) | 65,154 |
6 Nov 2023 | INR | 1,171.35 | 1,221.8 | 1,171.35 | 1,202.45 | 1,202.45 | +33.7 (+2.88%) | 78,835 |
3 Nov 2023 | INR | 1,185.45 | 1,193.7 | 1,167 | 1,168.75 | 1,168.75 | -16.75 (-1.41%) | 22,163 |
2 Nov 2023 | INR | 1,171 | 1,194.9 | 1,167.95 | 1,185.5 | 1,185.5 | +6.4 (+0.54%) | 25,393 |
1 Nov 2023 | INR | 1,170 | 1,199 | 1,150 | 1,179.1 | 1,179.1 | +17.1 (+1.47%) | 25,691 |
31 Oct 2023 | INR | 1,131.15 | 1,175.3 | 1,131.15 | 1,162 | 1,162 | +30.85 (+2.73%) | 25,362 |
30 Oct 2023 | INR | 1,146.9 | 1,154.2 | 1,130 | 1,131.15 | 1,131.15 | -10.15 (-0.89%) | 18,864 |
27 Oct 2023 | INR | 1,126 | 1,156 | 1,126 | 1,141.3 | 1,141.3 | +2.4 (+0.21%) | 13,099 |
26 Oct 2023 | INR | 1,120 | 1,143.8 | 1,108.25 | 1,138.9 | 1,138.9 | +2.5 (+0.22%) | 68,813 |
25 Oct 2023 | INR | 1,130 | 1,153.7 | 1,121.55 | 1,136.4 | 1,136.4 | -3.8 (-0.33%) | 39,806 |
23 Oct 2023 | INR | 1,165.15 | 1,181.9 | 1,133.05 | 1,140.2 | 1,140.2 | -40.1 (-3.40%) | 44,346 |
20 Oct 2023 | INR | 1,191.8 | 1,198.95 | 1,162.6 | 1,180.3 | 1,180.3 | -9.35 (-0.79%) | 48,817 |
19 Oct 2023 | INR | 1,185 | 1,198 | 1,178.6 | 1,189.65 | 1,189.65 | -1.8 (-0.15%) | 16,785 |
18 Oct 2023 | INR | 1,203.25 | 1,211.95 | 1,185 | 1,191.45 | 1,191.45 | -11.8 (-0.98%) | 28,168 |
17 Oct 2023 | INR | 1,220 | 1,227.4 | 1,199.5 | 1,203.25 | 1,203.25 | -11.3 (-0.93%) | 31,380 |