Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 5,090 | 5,182.25 | 5,086.05 | 5,169.15 | 5,169.15 | +38.7 (+0.75%) | 912 |
13 Oct 2023 | INR | 5,020.7 | 5,157.35 | 5,020.7 | 5,130.45 | 5,130.45 | +118.05 (+2.36%) | 216 |
12 Oct 2023 | INR | 5,043.45 | 5,046.9 | 4,990.65 | 5,012.4 | 5,012.4 | -8.2 (-0.16%) | 244 |
11 Oct 2023 | INR | 5,109.35 | 5,153.95 | 4,997.8 | 5,020.6 | 5,020.6 | -61.55 (-1.21%) | 180 |
10 Oct 2023 | INR | 5,059.4 | 5,122.1 | 5,024 | 5,082.15 | 5,082.15 | +32.95 (+0.65%) | 407 |
9 Oct 2023 | INR | 5,077.45 | 5,086.1 | 5,003.5 | 5,049.2 | 5,049.2 | -28.25 (-0.56%) | 485 |
6 Oct 2023 | INR | 5,091.75 | 5,139.95 | 5,030.2 | 5,077.45 | 5,077.45 | +20.45 (+0.40%) | 203 |
5 Oct 2023 | INR | 5,063.9 | 5,103.95 | 5,006 | 5,057 | 5,057 | -21 (-0.41%) | 178 |
4 Oct 2023 | INR | 5,090 | 5,103.8 | 5,005 | 5,078 | 5,078 | -23.3 (-0.46%) | 326 |
3 Oct 2023 | INR | 5,120 | 5,120 | 5,065.95 | 5,101.3 | 5,101.3 | -11.35 (-0.22%) | 385 |
29 Sep 2023 | INR | 5,175.6 | 5,175.6 | 5,066.1 | 5,112.65 | 5,112.65 | -1.85 (-0.04%) | 679 |
28 Sep 2023 | INR | 5,098.55 | 5,185 | 4,990 | 5,114.5 | 5,114.5 | +53.45 (+1.06%) | 1,713 |
27 Sep 2023 | INR | 4,989 | 5,100 | 4,963.2 | 5,061.05 | 5,061.05 | +87.9 (+1.77%) | 392 |
26 Sep 2023 | INR | 4,952.35 | 4,989.6 | 4,908.05 | 4,973.15 | 4,973.15 | +6.6 (+0.13%) | 332 |
25 Sep 2023 | INR | 4,900 | 4,970.2 | 4,853.75 | 4,966.55 | 4,966.55 | +105.6 (+2.17%) | 371 |
22 Sep 2023 | INR | 4,950.95 | 4,952.95 | 4,853.75 | 4,860.95 | 4,860.95 | -65.2 (-1.32%) | 150 |
21 Sep 2023 | INR | 4,928.3 | 4,960.75 | 4,914.1 | 4,926.15 | 4,926.15 | -6.85 (-0.14%) | 414 |
20 Sep 2023 | INR | 4,940 | 4,960.9 | 4,895 | 4,933 | 4,933 | +16.05 (+0.33%) | 270 |
18 Sep 2023 | INR | 4,930.35 | 4,998 | 4,867.1 | 4,916.95 | 4,916.95 | -13.4 (-0.27%) | 831 |
15 Sep 2023 | INR | 5,040 | 5,100 | 4,860.9 | 4,930.35 | 4,930.35 | -108.95 (-2.16%) | 384 |
14 Sep 2023 | INR | 5,083.25 | 5,141.95 | 4,975.15 | 5,039.3 | 5,039.3 | -71 (-1.39%) | 1,082 |
13 Sep 2023 | INR | 5,109.95 | 5,130 | 4,955.35 | 5,110.3 | 5,110.3 | +12.3 (+0.24%) | 708 |
12 Sep 2023 | INR | 5,119.95 | 5,144 | 5,019.8 | 5,098 | 5,098 | +21.85 (+0.43%) | 832 |
11 Sep 2023 | INR | 5,055.05 | 5,115.9 | 5,047.2 | 5,076.15 | 5,076.15 | +25.15 (+0.50%) | 453 |
8 Sep 2023 | INR | 5,047.8 | 5,089.95 | 5,026.3 | 5,051 | 5,051 | +20.35 (+0.40%) | 684 |
7 Sep 2023 | INR | 5,099.8 | 5,135 | 5,005 | 5,030.65 | 5,030.65 | -44.05 (-0.87%) | 814 |
6 Sep 2023 | INR | 5,099.2 | 5,125.9 | 5,072.25 | 5,074.7 | 5,074.7 | +7.55 (+0.15%) | 221 |
5 Sep 2023 | INR | 5,010 | 5,100 | 5,010 | 5,067.15 | 5,067.15 | +62.9 (+1.26%) | 1,330 |
4 Sep 2023 | INR | 4,872.9 | 5,013.75 | 4,857.55 | 5,004.25 | 5,004.25 | +160.2 (+3.31%) | 2,413 |
1 Sep 2023 | INR | 4,899.95 | 4,907 | 4,817 | 4,844.05 | 4,844.05 | -32.4 (-0.66%) | 1,024 |