Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,431 | 1,443.55 | 1,431 | 1,434.45 | 1,434.45 | +2.65 (+0.19%) | 395,607 |
13 Oct 2023 | INR | 1,419.95 | 1,437.55 | 1,402.1 | 1,431.8 | 1,431.8 | -32.75 (-2.24%) | 1,134,685 |
12 Oct 2023 | INR | 1,490.5 | 1,504.5 | 1,452 | 1,464.55 | 1,464.55 | -29.1 (-1.95%) | 192,060 |
11 Oct 2023 | INR | 1,497 | 1,518.5 | 1,481.6 | 1,493.65 | 1,493.65 | -1.35 (-0.09%) | 1,643,200 |
10 Oct 2023 | INR | 1,482 | 1,497 | 1,469 | 1,495 | 1,495 | +20.4 (+1.38%) | 131,128 |
9 Oct 2023 | INR | 1,459.05 | 1,491 | 1,459.05 | 1,474.6 | 1,474.6 | -3.95 (-0.27%) | 167,685 |
6 Oct 2023 | INR | 1,467.8 | 1,484.2 | 1,463.5 | 1,478.55 | 1,478.55 | +16.1 (+1.10%) | 500,258 |
5 Oct 2023 | INR | 1,452.1 | 1,474.95 | 1,452.1 | 1,462.45 | 1,462.45 | +17.2 (+1.19%) | 341,800 |
4 Oct 2023 | INR | 1,427.95 | 1,449 | 1,418.4 | 1,445.25 | 1,445.25 | +11.65 (+0.81%) | 233,556 |
3 Oct 2023 | INR | 1,435.1 | 1,437.75 | 1,420.5 | 1,433.6 | 1,433.6 | -1.45 (-0.10%) | 117,423 |
29 Sep 2023 | INR | 1,434.95 | 1,447 | 1,416 | 1,435.05 | 1,435.05 | -4.45 (-0.31%) | 277,715 |
28 Sep 2023 | INR | 1,468.4 | 1,472.35 | 1,435.2 | 1,439.5 | 1,439.5 | -28.05 (-1.91%) | 187,971 |
27 Sep 2023 | INR | 1,456.4 | 1,469.4 | 1,450 | 1,467.55 | 1,467.55 | +7.5 (+0.51%) | 262,035 |
26 Sep 2023 | INR | 1,478.35 | 1,480 | 1,458.7 | 1,460.05 | 1,460.05 | -14.7 (-1.00%) | 218,275 |
25 Sep 2023 | INR | 1,494.95 | 1,494.95 | 1,471.65 | 1,474.75 | 1,474.75 | -21.25 (-1.42%) | 438,533 |
22 Sep 2023 | INR | 1,494.35 | 1,506.7 | 1,485.9 | 1,496 | 1,496 | -5.85 (-0.39%) | 411,402 |
21 Sep 2023 | INR | 1,480.15 | 1,503.95 | 1,476.1 | 1,501.85 | 1,501.85 | +11.85 (+0.80%) | 99,777 |
20 Sep 2023 | INR | 1,480 | 1,495 | 1,477.35 | 1,490 | 1,490 | -1.1 (-0.07%) | 213,322 |
18 Sep 2023 | INR | 1,505 | 1,505 | 1,485 | 1,491.1 | 1,491.1 | -21.15 (-1.40%) | 244,724 |
15 Sep 2023 | INR | 1,515.35 | 1,519.3 | 1,509.1 | 1,512.25 | 1,512.25 | +5.5 (+0.37%) | 106,320 |
14 Sep 2023 | INR | 1,502.6 | 1,512.75 | 1,499.55 | 1,506.75 | 1,506.75 | +9.8 (+0.65%) | 72,074 |
13 Sep 2023 | INR | 1,504.2 | 1,505.35 | 1,488.5 | 1,496.95 | 1,496.95 | -3.85 (-0.26%) | 96,832 |
12 Sep 2023 | INR | 1,478.05 | 1,503.6 | 1,477.55 | 1,500.8 | 1,500.8 | +24.45 (+1.66%) | 412,470 |
11 Sep 2023 | INR | 1,469 | 1,478.1 | 1,464.15 | 1,476.35 | 1,476.35 | +6.7 (+0.46%) | 252,135 |
8 Sep 2023 | INR | 1,460.25 | 1,474.8 | 1,460.15 | 1,469.65 | 1,469.65 | +3.65 (+0.25%) | 357,811 |
7 Sep 2023 | INR | 1,470.05 | 1,472.7 | 1,462.2 | 1,466 | 1,466 | -10.75 (-0.73%) | 60,899 |
6 Sep 2023 | INR | 1,480.4 | 1,482.45 | 1,463.7 | 1,476.75 | 1,476.75 | -1.95 (-0.13%) | 76,958 |
5 Sep 2023 | INR | 1,460.05 | 1,480 | 1,456.85 | 1,478.7 | 1,478.7 | +14.05 (+0.96%) | 127,961 |
4 Sep 2023 | INR | 1,443 | 1,469 | 1,435.35 | 1,464.65 | 1,464.65 | +21.6 (+1.50%) | 218,816 |
1 Sep 2023 | INR | 1,430.05 | 1,446.6 | 1,427.45 | 1,443.05 | 1,443.05 | +8.95 (+0.62%) | 673,174 |