Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 2,441 | 2,499 | 2,441 | 2,481.95 | 2,481.95 | +4.6 (+0.19%) | 6,794 |
29 Nov 2023 | INR | 2,455 | 2,499 | 2,450 | 2,477.35 | 2,477.35 | +24.85 (+1.01%) | 3,935 |
28 Nov 2023 | INR | 2,484 | 2,484 | 2,452 | 2,452.5 | 2,452.5 | -16.85 (-0.68%) | 1,864 |
24 Nov 2023 | INR | 2,472.2 | 2,489 | 2,452 | 2,469.35 | 2,469.35 | -8.25 (-0.33%) | 3,709 |
23 Nov 2023 | INR | 2,481.6 | 2,487.5 | 2,453.7 | 2,477.6 | 2,477.6 | +16 (+0.65%) | 4,278 |
22 Nov 2023 | INR | 2,449.35 | 2,478.55 | 2,436.05 | 2,461.6 | 2,461.6 | +13 (+0.53%) | 3,454 |
21 Nov 2023 | INR | 2,428.75 | 2,476 | 2,386.05 | 2,448.6 | 2,448.6 | +34.35 (+1.42%) | 17,987 |
20 Nov 2023 | INR | 2,435 | 2,457.25 | 2,410 | 2,414.25 | 2,414.25 | -17.6 (-0.72%) | 2,580 |
17 Nov 2023 | INR | 2,445 | 2,482.5 | 2,416.05 | 2,431.85 | 2,431.85 | -0.6 (-0.02%) | 4,061 |
16 Nov 2023 | INR | 2,490.5 | 2,493.9 | 2,415.5 | 2,432.45 | 2,432.45 | -42.6 (-1.72%) | 10,086 |
15 Nov 2023 | INR | 2,525 | 2,525 | 2,471 | 2,475.05 | 2,475.05 | -7.8 (-0.31%) | 5,601 |
13 Nov 2023 | INR | 2,470 | 2,525 | 2,470 | 2,482.85 | 2,482.85 | -13 (-0.52%) | 5,933 |
10 Nov 2023 | INR | 2,570 | 2,599.75 | 2,464 | 2,495.85 | 2,495.85 | -83.55 (-3.24%) | 22,313 |
9 Nov 2023 | INR | 2,591 | 2,731 | 2,530 | 2,579.4 | 2,579.4 | -4.1 (-0.16%) | 22,148 |
8 Nov 2023 | INR | 2,600 | 2,654.85 | 2,559.95 | 2,583.5 | 2,583.5 | +19.05 (+0.74%) | 7,234 |
7 Nov 2023 | INR | 2,465.8 | 2,603.95 | 2,424.05 | 2,564.45 | 2,564.45 | +100.75 (+4.09%) | 7,516 |
6 Nov 2023 | INR | 2,549 | 2,549 | 2,450 | 2,463.7 | 2,463.7 | -18.65 (-0.75%) | 2,471 |
3 Nov 2023 | INR | 2,479.8 | 2,505.1 | 2,458.8 | 2,482.35 | 2,482.35 | +29.75 (+1.21%) | 2,951 |
2 Nov 2023 | INR | 2,425 | 2,471.75 | 2,425 | 2,452.6 | 2,452.6 | +13.1 (+0.54%) | 3,005 |
1 Nov 2023 | INR | 2,465 | 2,502.7 | 2,429.95 | 2,439.5 | 2,439.5 | -50.2 (-2.02%) | 5,064 |
31 Oct 2023 | INR | 2,525.8 | 2,532.4 | 2,475.4 | 2,489.7 | 2,489.7 | -8.65 (-0.35%) | 2,506 |
30 Oct 2023 | INR | 2,516.2 | 2,516.2 | 2,484.95 | 2,498.35 | 2,498.35 | -17.85 (-0.71%) | 1,556 |
27 Oct 2023 | INR | 2,480 | 2,524.95 | 2,480 | 2,516.2 | 2,516.2 | +25 (+1.00%) | 3,234 |
26 Oct 2023 | INR | 2,520 | 2,529.9 | 2,442 | 2,491.2 | 2,491.2 | -33.5 (-1.33%) | 6,463 |
25 Oct 2023 | INR | 2,540 | 2,568.35 | 2,495.65 | 2,524.7 | 2,524.7 | +0.45 (+0.02%) | 7,418 |
23 Oct 2023 | INR | 2,583.2 | 2,764.15 | 2,462.3 | 2,524.25 | 2,524.25 | -30.55 (-1.20%) | 52,738 |
20 Oct 2023 | INR | 2,578 | 2,602.45 | 2,535.05 | 2,554.8 | 2,554.8 | +1.15 (+0.05%) | 4,312 |
19 Oct 2023 | INR | 2,563 | 2,588 | 2,516.55 | 2,553.65 | 2,553.65 | -9.35 (-0.36%) | 2,990 |
18 Oct 2023 | INR | 2,501.4 | 2,679.9 | 2,487.55 | 2,563 | 2,563 | +61.6 (+2.46%) | 9,018 |
17 Oct 2023 | INR | 2,521 | 2,521 | 2,490 | 2,501.4 | 2,501.4 | +6.9 (+0.28%) | 3,314 |