Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,625 | 1,644.6 | 1,616.65 | 1,629.9 | 1,629.9 | +5.75 (+0.35%) | 1,925 |
13 Oct 2023 | INR | 1,634.85 | 1,637.4 | 1,609.05 | 1,624.15 | 1,624.15 | -9.2 (-0.56%) | 9,733 |
12 Oct 2023 | INR | 1,620.05 | 1,648.15 | 1,620.05 | 1,633.35 | 1,633.35 | -0.65 (-0.04%) | 2,401 |
11 Oct 2023 | INR | 1,659.4 | 1,666.1 | 1,632.15 | 1,634 | 1,634 | -9.1 (-0.55%) | 2,049 |
10 Oct 2023 | INR | 1,630.85 | 1,645.95 | 1,620.95 | 1,643.1 | 1,643.1 | +22.3 (+1.38%) | 6,925 |
9 Oct 2023 | INR | 1,609.95 | 1,624.6 | 1,600 | 1,620.8 | 1,620.8 | -1.5 (-0.09%) | 1,362 |
6 Oct 2023 | INR | 1,620.05 | 1,631.15 | 1,612.35 | 1,622.3 | 1,622.3 | -1.85 (-0.11%) | 4,675 |
5 Oct 2023 | INR | 1,619.95 | 1,625.65 | 1,605 | 1,624.15 | 1,624.15 | +19.9 (+1.24%) | 2,521 |
4 Oct 2023 | INR | 1,600.1 | 1,617.45 | 1,600.05 | 1,604.25 | 1,604.25 | -14.05 (-0.87%) | 2,168 |
3 Oct 2023 | INR | 1,619.95 | 1,624.8 | 1,590.25 | 1,618.3 | 1,618.3 | +9.2 (+0.57%) | 8,230 |
29 Sep 2023 | INR | 1,608.1 | 1,626.35 | 1,588.45 | 1,609.1 | 1,609.1 | +20.9 (+1.32%) | 2,924 |
28 Sep 2023 | INR | 1,610.25 | 1,620.6 | 1,586.85 | 1,588.2 | 1,588.2 | -19.35 (-1.20%) | 4,432 |
27 Sep 2023 | INR | 1,625 | 1,625 | 1,598.05 | 1,607.55 | 1,607.55 | -7.35 (-0.46%) | 9,202 |
26 Sep 2023 | INR | 1,640 | 1,640 | 1,613.35 | 1,614.9 | 1,614.9 | -18.55 (-1.14%) | 3,563 |
25 Sep 2023 | INR | 1,635.05 | 1,649.85 | 1,621.45 | 1,633.45 | 1,633.45 | -1.1 (-0.07%) | 8,269 |
22 Sep 2023 | INR | 1,653.65 | 1,661.55 | 1,627 | 1,634.55 | 1,634.55 | -22.6 (-1.36%) | 11,215 |
21 Sep 2023 | INR | 1,668.3 | 1,675.6 | 1,652 | 1,657.15 | 1,657.15 | -11.15 (-0.67%) | 7,250 |
20 Sep 2023 | INR | 1,675 | 1,675 | 1,660.1 | 1,668.3 | 1,668.3 | -7.25 (-0.43%) | 2,825 |
18 Sep 2023 | INR | 1,683 | 1,692.45 | 1,669.3 | 1,675.55 | 1,675.55 | -10.75 (-0.64%) | 3,510 |
15 Sep 2023 | INR | 1,671.95 | 1,689.3 | 1,660 | 1,686.3 | 1,686.3 | +25.9 (+1.56%) | 14,853 |
14 Sep 2023 | INR | 1,672 | 1,683.3 | 1,646.5 | 1,660.4 | 1,660.4 | -12.4 (-0.74%) | 12,932 |
13 Sep 2023 | INR | 1,658.7 | 1,687 | 1,648.9 | 1,672.8 | 1,672.8 | -28.25 (-1.66%) | 25,293 |
12 Sep 2023 | INR | 1,720 | 1,720.85 | 1,679.3 | 1,701.05 | 1,701.05 | -16.95 (-0.99%) | 14,442 |
11 Sep 2023 | INR | 1,717 | 1,726 | 1,709 | 1,718 | 1,718 | -4.95 (-0.29%) | 63,238 |
8 Sep 2023 | INR | 1,731 | 1,743.45 | 1,717 | 1,722.95 | 1,722.95 | -8.4 (-0.49%) | 16,186 |
7 Sep 2023 | INR | 1,690.95 | 1,748 | 1,685.7 | 1,731.35 | 1,731.35 | +43.6 (+2.58%) | 32,237 |
6 Sep 2023 | INR | 1,685.5 | 1,699 | 1,678.05 | 1,687.75 | 1,687.75 | +5.4 (+0.32%) | 11,510 |
5 Sep 2023 | INR | 1,657 | 1,685.2 | 1,657 | 1,682.35 | 1,682.35 | +27.9 (+1.69%) | 3,738 |
4 Sep 2023 | INR | 1,680.1 | 1,691.3 | 1,652 | 1,654.45 | 1,654.45 | -29.6 (-1.76%) | 6,882 |
1 Sep 2023 | INR | 1,699.9 | 1,699.9 | 1,675.1 | 1,684.05 | 1,684.05 | -4.2 (-0.25%) | 13,718 |