Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 1,050.45 | 1,060 | 1,042.3 | 1,051.45 | 1,051.45 | +0.9 (+0.09%) | 31,246 |
29 Nov 2023 | INR | 1,042.15 | 1,052 | 1,038.05 | 1,050.55 | 1,050.55 | +8.8 (+0.84%) | 30,002 |
28 Nov 2023 | INR | 1,042.5 | 1,043.65 | 1,031.85 | 1,041.75 | 1,041.75 | -0.75 (-0.07%) | 30,515 |
24 Nov 2023 | INR | 1,062 | 1,064.4 | 1,040.1 | 1,042.5 | 1,042.5 | -17.1 (-1.61%) | 15,192 |
23 Nov 2023 | INR | 1,053.1 | 1,064.25 | 1,051.2 | 1,059.6 | 1,059.6 | +2.9 (+0.27%) | 49,821 |
22 Nov 2023 | INR | 1,055 | 1,063.8 | 1,047.85 | 1,056.7 | 1,056.7 | +4 (+0.38%) | 10,167 |
21 Nov 2023 | INR | 1,064.95 | 1,065.55 | 1,045 | 1,052.7 | 1,052.7 | -6.95 (-0.66%) | 10,727 |
20 Nov 2023 | INR | 1,069.95 | 1,069.95 | 1,056.5 | 1,059.65 | 1,059.65 | +3.9 (+0.37%) | 11,281 |
17 Nov 2023 | INR | 1,035.15 | 1,063 | 1,033.45 | 1,055.75 | 1,055.75 | +14.95 (+1.44%) | 48,798 |
16 Nov 2023 | INR | 1,045.6 | 1,045.6 | 1,027.3 | 1,040.8 | 1,040.8 | -5.15 (-0.49%) | 31,115 |
15 Nov 2023 | INR | 1,053.8 | 1,058.75 | 1,044 | 1,045.95 | 1,045.95 | +1.1 (+0.11%) | 24,650 |
13 Nov 2023 | INR | 1,057.15 | 1,057.15 | 1,038.8 | 1,044.85 | 1,044.85 | +0.8 (+0.08%) | 42,672 |
10 Nov 2023 | INR | 1,094.7 | 1,094.7 | 1,023.95 | 1,044.05 | 1,044.05 | -52.45 (-4.78%) | 148,525 |
9 Nov 2023 | INR | 1,100 | 1,110.1 | 1,071.6 | 1,096.5 | 1,096.5 | -3.2 (-0.29%) | 115,304 |
8 Nov 2023 | INR | 1,081.55 | 1,107.6 | 1,070 | 1,099.7 | 1,099.7 | +17.55 (+1.62%) | 36,728 |
7 Nov 2023 | INR | 1,050.05 | 1,085 | 1,050.05 | 1,082.15 | 1,082.15 | +11.35 (+1.06%) | 27,366 |
6 Nov 2023 | INR | 1,079.65 | 1,082.15 | 1,068.55 | 1,070.8 | 1,070.8 | -0.3 (-0.03%) | 15,892 |
3 Nov 2023 | INR | 1,062.75 | 1,075 | 1,058.85 | 1,071.1 | 1,071.1 | +13.35 (+1.26%) | 49,335 |
2 Nov 2023 | INR | 1,055.1 | 1,063.3 | 1,041 | 1,057.75 | 1,057.75 | +11.9 (+1.14%) | 21,213 |
1 Nov 2023 | INR | 1,033.8 | 1,050 | 1,031 | 1,045.85 | 1,045.85 | +13.25 (+1.28%) | 18,333 |
31 Oct 2023 | INR | 1,032 | 1,039 | 1,018.5 | 1,032.6 | 1,032.6 | +5.15 (+0.50%) | 10,572 |
30 Oct 2023 | INR | 1,026.95 | 1,032.6 | 1,011.1 | 1,027.45 | 1,027.45 | +4.2 (+0.41%) | 13,380 |
27 Oct 2023 | INR | 1,029.1 | 1,038.6 | 1,018.1 | 1,023.25 | 1,023.25 | +12.7 (+1.26%) | 8,666 |
26 Oct 2023 | INR | 993.65 | 1,014.5 | 993.65 | 1,010.55 | 1,010.55 | -0.35 (-0.03%) | 17,740 |
25 Oct 2023 | INR | 1,002 | 1,029 | 1,002 | 1,010.9 | 1,010.9 | -0.15 (-0.01%) | 14,225 |
23 Oct 2023 | INR | 1,035.15 | 1,035.4 | 1,007.35 | 1,011.05 | 1,011.05 | -29.1 (-2.80%) | 32,310 |
20 Oct 2023 | INR | 1,050.8 | 1,050.8 | 1,035 | 1,040.15 | 1,040.15 | -5.8 (-0.55%) | 135,864 |
19 Oct 2023 | INR | 1,047.2 | 1,052.1 | 1,029 | 1,045.95 | 1,045.95 | -10.85 (-1.03%) | 28,480 |
18 Oct 2023 | INR | 1,094.3 | 1,094.3 | 1,051 | 1,056.8 | 1,056.8 | -29.9 (-2.75%) | 49,643 |
17 Oct 2023 | INR | 1,089.95 | 1,097.4 | 1,080.8 | 1,086.7 | 1,086.7 | +8.65 (+0.80%) | 40,573 |