Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,051.05 | 1,066.6 | 1,048.1 | 1,056.8 | 1,056.8 | +2.95 (+0.28%) | 11,119 |
13 Oct 2023 | INR | 1,048.3 | 1,063.8 | 1,048.3 | 1,053.85 | 1,053.85 | -4.35 (-0.41%) | 1,118,072 |
12 Oct 2023 | INR | 1,070 | 1,077.1 | 1,055.1 | 1,058.2 | 1,058.2 | -9.75 (-0.91%) | 20,536 |
11 Oct 2023 | INR | 1,065 | 1,077.5 | 1,064 | 1,067.95 | 1,067.95 | +10 (+0.95%) | 21,563 |
10 Oct 2023 | INR | 1,045.1 | 1,064.1 | 1,045.1 | 1,057.95 | 1,057.95 | +14.7 (+1.41%) | 19,102 |
9 Oct 2023 | INR | 1,048.7 | 1,058 | 1,036.4 | 1,043.25 | 1,043.25 | -26.85 (-2.51%) | 20,285 |
6 Oct 2023 | INR | 1,059.55 | 1,082.7 | 1,059.55 | 1,070.1 | 1,070.1 | +13.15 (+1.24%) | 41,176 |
5 Oct 2023 | INR | 1,047.05 | 1,069 | 1,047.05 | 1,056.95 | 1,056.95 | +11.15 (+1.07%) | 52,398 |
4 Oct 2023 | INR | 1,049.95 | 1,054.65 | 1,033 | 1,045.8 | 1,045.8 | -5.1 (-0.49%) | 40,469 |
3 Oct 2023 | INR | 1,049.95 | 1,055.7 | 1,036.55 | 1,050.9 | 1,050.9 | +1.4 (+0.13%) | 37,485 |
29 Sep 2023 | INR | 1,017.05 | 1,056.95 | 1,017.05 | 1,049.5 | 1,049.5 | +34 (+3.35%) | 70,748 |
28 Sep 2023 | INR | 1,049 | 1,050 | 1,012.25 | 1,015.5 | 1,015.5 | -28.5 (-2.73%) | 68,323 |
27 Sep 2023 | INR | 1,049.95 | 1,052 | 1,038 | 1,044 | 1,044 | +1.15 (+0.11%) | 21,836 |
26 Sep 2023 | INR | 1,065 | 1,068.2 | 1,041.05 | 1,042.85 | 1,042.85 | -20.65 (-1.94%) | 33,627 |
25 Sep 2023 | INR | 1,045.05 | 1,064.95 | 1,036.45 | 1,063.5 | 1,063.5 | +18.65 (+1.78%) | 19,800 |
22 Sep 2023 | INR | 1,048.15 | 1,064.45 | 1,039.5 | 1,044.85 | 1,044.85 | -2.15 (-0.21%) | 43,157 |
21 Sep 2023 | INR | 1,064 | 1,076.3 | 1,044.6 | 1,047 | 1,047 | -20.9 (-1.96%) | 28,162 |
20 Sep 2023 | INR | 1,072.4 | 1,087 | 1,064.25 | 1,067.9 | 1,067.9 | -14.7 (-1.36%) | 26,255 |
18 Sep 2023 | INR | 1,069.95 | 1,092.95 | 1,064.9 | 1,082.6 | 1,082.6 | +12.6 (+1.18%) | 49,179 |
15 Sep 2023 | INR | 1,065.05 | 1,078.45 | 1,052.7 | 1,070 | 1,070 | +1.6 (+0.15%) | 54,560 |
14 Sep 2023 | INR | 1,050.05 | 1,075 | 1,049.1 | 1,068.4 | 1,068.4 | -4.5 (-0.42%) | 113,227 |
13 Sep 2023 | INR | 1,056.05 | 1,078.45 | 1,037 | 1,072.9 | 1,072.9 | +9.4 (+0.88%) | 63,434 |
12 Sep 2023 | INR | 1,131 | 1,134.65 | 1,058.7 | 1,063.5 | 1,063.5 | -63.6 (-5.64%) | 70,418 |
11 Sep 2023 | INR | 1,076.45 | 1,140 | 1,076.45 | 1,127.1 | 1,127.1 | +36.65 (+3.36%) | 192,390 |
8 Sep 2023 | INR | 1,073 | 1,094.85 | 1,073 | 1,090.45 | 1,090.45 | +18.35 (+1.71%) | 41,591 |
7 Sep 2023 | INR | 1,077.3 | 1,092.85 | 1,071.05 | 1,072.1 | 1,072.1 | -4.95 (-0.46%) | 51,159 |
6 Sep 2023 | INR | 1,094.3 | 1,104.6 | 1,073.3 | 1,077.05 | 1,077.05 | -21.7 (-1.97%) | 37,209 |
5 Sep 2023 | INR | 1,084 | 1,115.75 | 1,084 | 1,098.75 | 1,098.75 | +13.65 (+1.26%) | 66,692 |
4 Sep 2023 | INR | 1,078 | 1,098.65 | 1,078 | 1,085.1 | 1,085.1 | +7 (+0.65%) | 29,596 |
1 Sep 2023 | INR | 1,052.05 | 1,086 | 1,052.05 | 1,078.1 | 1,078.1 | +25.2 (+2.39%) | 60,990 |