Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,752.8 | 1,779.8 | 1,730.05 | 1,758.85 | 1,758.85 | +8.3 (+0.47%) | 1,236 |
29 Nov 2023 | INR | 1,754 | 1,783 | 1,735 | 1,750.55 | 1,750.55 | +9.75 (+0.56%) | 2,583 |
28 Nov 2023 | INR | 1,758.8 | 1,774.95 | 1,705 | 1,740.8 | 1,740.8 | -16.65 (-0.95%) | 19,008 |
24 Nov 2023 | INR | 1,641.1 | 1,768 | 1,635 | 1,757.45 | 1,757.45 | +108.4 (+6.57%) | 73,826 |
23 Nov 2023 | INR | 1,679.95 | 1,715 | 1,643.25 | 1,649.05 | 1,649.05 | -10.35 (-0.62%) | 2,215 |
22 Nov 2023 | INR | 1,662.35 | 1,735 | 1,652.15 | 1,659.4 | 1,659.4 | -32.85 (-1.94%) | 2,715 |
21 Nov 2023 | INR | 1,631.7 | 1,699 | 1,620 | 1,692.25 | 1,692.25 | +60.6 (+3.71%) | 4,874 |
20 Nov 2023 | INR | 1,630.2 | 1,640 | 1,615 | 1,631.65 | 1,631.65 | -0.6 (-0.04%) | 2,702 |
17 Nov 2023 | INR | 1,638.85 | 1,655 | 1,626.75 | 1,632.25 | 1,632.25 | -18.3 (-1.11%) | 3,669 |
16 Nov 2023 | INR | 1,653.2 | 1,687.95 | 1,638.8 | 1,650.55 | 1,650.55 | -2.4 (-0.15%) | 2,612 |
15 Nov 2023 | INR | 1,680 | 1,687.9 | 1,650 | 1,652.95 | 1,652.95 | -23.3 (-1.39%) | 3,925 |
13 Nov 2023 | INR | 1,708.8 | 1,708.95 | 1,665 | 1,676.25 | 1,676.25 | +4.7 (+0.28%) | 2,256 |
10 Nov 2023 | INR | 1,663.15 | 1,680 | 1,663.1 | 1,671.55 | 1,671.55 | +8.45 (+0.51%) | 1,088 |
9 Nov 2023 | INR | 1,687 | 1,724 | 1,659 | 1,663.1 | 1,663.1 | -9 (-0.54%) | 4,687 |
8 Nov 2023 | INR | 1,719.8 | 1,719.9 | 1,661.4 | 1,672.1 | 1,672.1 | -17.65 (-1.04%) | 4,561 |
7 Nov 2023 | INR | 1,700 | 1,730.2 | 1,647.25 | 1,689.75 | 1,689.75 | -105.95 (-5.90%) | 15,048 |
6 Nov 2023 | INR | 1,817.9 | 1,846.9 | 1,790 | 1,795.7 | 1,795.7 | -6.35 (-0.35%) | 1,758 |
3 Nov 2023 | INR | 1,771.75 | 1,823 | 1,771.75 | 1,802.05 | 1,802.05 | +19.95 (+1.12%) | 1,833 |
2 Nov 2023 | INR | 1,810 | 1,830 | 1,776.05 | 1,782.1 | 1,782.1 | -19.9 (-1.10%) | 1,973 |
1 Nov 2023 | INR | 1,775.5 | 1,829.9 | 1,775.5 | 1,802 | 1,802 | +2.8 (+0.16%) | 1,533 |
31 Oct 2023 | INR | 1,899 | 1,899 | 1,775.5 | 1,799.2 | 1,799.2 | -55.9 (-3.01%) | 2,723 |
30 Oct 2023 | INR | 1,809 | 1,870 | 1,800 | 1,855.1 | 1,855.1 | +30.5 (+1.67%) | 1,732 |
27 Oct 2023 | INR | 1,745 | 1,849 | 1,720.6 | 1,824.6 | 1,824.6 | +75.5 (+4.32%) | 2,051 |
26 Oct 2023 | INR | 1,770.05 | 1,795.35 | 1,701 | 1,749.1 | 1,749.1 | -21.75 (-1.23%) | 2,386 |
25 Oct 2023 | INR | 1,800 | 1,828 | 1,752.25 | 1,770.85 | 1,770.85 | -24.3 (-1.35%) | 2,503 |
23 Oct 2023 | INR | 1,897 | 1,897 | 1,741.95 | 1,795.15 | 1,795.15 | -83.65 (-4.45%) | 2,867 |
20 Oct 2023 | INR | 1,835.05 | 1,890 | 1,823.05 | 1,878.8 | 1,878.8 | +19.2 (+1.03%) | 4,689 |
19 Oct 2023 | INR | 1,856.55 | 1,870.5 | 1,836 | 1,859.6 | 1,859.6 | -3.55 (-0.19%) | 1,967 |
18 Oct 2023 | INR | 1,839.85 | 1,890 | 1,836.05 | 1,863.15 | 1,863.15 | +23.3 (+1.27%) | 27,778 |
17 Oct 2023 | INR | 1,830.35 | 1,890 | 1,810.1 | 1,839.85 | 1,839.85 | +5.45 (+0.30%) | 32,714 |