Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | INR | 3,093.9 | 3,093.9 | 3,001 | 3,029.1 | 3,029.1 | -34.2 (-1.12%) | 1,052 |
29 Nov 2023 | INR | 3,095.25 | 3,104.9 | 3,052 | 3,063.3 | 3,063.3 | -9.55 (-0.31%) | 689 |
28 Nov 2023 | INR | 3,180 | 3,188 | 3,060 | 3,072.85 | 3,072.85 | -81.5 (-2.58%) | 1,315 |
24 Nov 2023 | INR | 3,117.1 | 3,249 | 3,116.7 | 3,154.35 | 3,154.35 | +29.4 (+0.94%) | 1,919 |
23 Nov 2023 | INR | 3,046.6 | 3,244.35 | 3,030 | 3,124.95 | 3,124.95 | +102.05 (+3.38%) | 2,734 |
22 Nov 2023 | INR | 3,000.3 | 3,087 | 3,000.3 | 3,022.9 | 3,022.9 | +36.4 (+1.22%) | 2,612 |
21 Nov 2023 | INR | 3,083.1 | 3,085 | 2,956.25 | 2,986.5 | 2,986.5 | -71.2 (-2.33%) | 1,488 |
20 Nov 2023 | INR | 3,011.8 | 3,085 | 2,961 | 3,057.7 | 3,057.7 | +81.6 (+2.74%) | 3,076 |
17 Nov 2023 | INR | 2,850.45 | 2,998 | 2,850.45 | 2,976.1 | 2,976.1 | +93.65 (+3.25%) | 1,973 |
16 Nov 2023 | INR | 2,858.65 | 2,899 | 2,801.85 | 2,882.45 | 2,882.45 | +52.15 (+1.84%) | 879 |
15 Nov 2023 | INR | 2,840 | 2,854.45 | 2,777.55 | 2,830.3 | 2,830.3 | +8.15 (+0.29%) | 1,167 |
13 Nov 2023 | INR | 2,755 | 2,857 | 2,755 | 2,822.15 | 2,822.15 | +13.45 (+0.48%) | 1,798 |
10 Nov 2023 | INR | 2,778 | 2,819.95 | 2,775 | 2,808.7 | 2,808.7 | +38.5 (+1.39%) | 255 |
9 Nov 2023 | INR | 2,830 | 2,830 | 2,766 | 2,770.2 | 2,770.2 | -40.2 (-1.43%) | 675 |
8 Nov 2023 | INR | 2,822.85 | 2,862.6 | 2,796.1 | 2,810.4 | 2,810.4 | +14.3 (+0.51%) | 335 |
7 Nov 2023 | INR | 2,767 | 2,800 | 2,764 | 2,796.1 | 2,796.1 | +2.85 (+0.10%) | 547 |
6 Nov 2023 | INR | 2,761.3 | 2,804.55 | 2,761.3 | 2,793.25 | 2,793.25 | +37.8 (+1.37%) | 295 |
3 Nov 2023 | INR | 2,824 | 2,853.75 | 2,736.05 | 2,755.45 | 2,755.45 | -70.05 (-2.48%) | 1,095 |
2 Nov 2023 | INR | 2,812.9 | 2,833.95 | 2,775.55 | 2,825.5 | 2,825.5 | +13.75 (+0.49%) | 368 |
1 Nov 2023 | INR | 2,811.65 | 2,830.75 | 2,802.1 | 2,811.75 | 2,811.75 | -19 (-0.67%) | 87 |
31 Oct 2023 | INR | 2,837.4 | 2,838.5 | 2,799.6 | 2,830.75 | 2,830.75 | +5.35 (+0.19%) | 143 |
30 Oct 2023 | INR | 2,828.85 | 2,837.05 | 2,767.4 | 2,825.4 | 2,825.4 | -5.2 (-0.18%) | 190 |
27 Oct 2023 | INR | 2,816.4 | 2,840 | 2,802.1 | 2,830.6 | 2,830.6 | +40.95 (+1.47%) | 172 |
26 Oct 2023 | INR | 2,802.6 | 2,820 | 2,755.05 | 2,789.65 | 2,789.65 | -19.9 (-0.71%) | 443 |
25 Oct 2023 | INR | 2,890 | 2,917.4 | 2,800 | 2,809.55 | 2,809.55 | -29.1 (-1.03%) | 453 |
23 Oct 2023 | INR | 2,900.9 | 2,950 | 2,801 | 2,838.65 | 2,838.65 | -83.8 (-2.87%) | 1,218 |
20 Oct 2023 | INR | 2,959.65 | 3,002.35 | 2,901.55 | 2,922.45 | 2,922.45 | -23.9 (-0.81%) | 1,038 |
19 Oct 2023 | INR | 2,910.8 | 2,967 | 2,910 | 2,946.35 | 2,946.35 | +31.9 (+1.09%) | 275 |
18 Oct 2023 | INR | 2,925.9 | 2,964.4 | 2,900 | 2,914.45 | 2,914.45 | -8.85 (-0.30%) | 807 |
17 Oct 2023 | INR | 2,966.8 | 2,970 | 2,915.1 | 2,923.3 | 2,923.3 | -39.2 (-1.32%) | 687 |