Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,348 | 2,354 | 2,336 | 2,342.9 | 2,342.9 | -7.8 (-0.33%) | 208,827 |
13 Oct 2023 | INR | 2,342.9 | 2,358 | 2,330 | 2,350.7 | 2,350.7 | +1.85 (+0.08%) | 686,714 |
12 Oct 2023 | INR | 2,347.65 | 2,359 | 2,338.05 | 2,348.85 | 2,348.85 | +3.85 (+0.16%) | 308,005 |
11 Oct 2023 | INR | 2,314.9 | 2,349.5 | 2,314 | 2,345 | 2,345 | +36.45 (+1.58%) | 1,384,096 |
10 Oct 2023 | INR | 2,305.05 | 2,317.9 | 2,303.45 | 2,308.55 | 2,308.55 | +10.8 (+0.47%) | 87,798 |
9 Oct 2023 | INR | 2,309.95 | 2,312.55 | 2,295 | 2,297.75 | 2,297.75 | -20.15 (-0.87%) | 96,352 |
6 Oct 2023 | INR | 2,322.95 | 2,325 | 2,312 | 2,317.9 | 2,317.9 | +4.05 (+0.18%) | 356,117 |
5 Oct 2023 | INR | 2,325 | 2,329 | 2,310 | 2,313.85 | 2,313.85 | -0.45 (-0.02%) | 194,952 |
4 Oct 2023 | INR | 2,312 | 2,318.7 | 2,295.15 | 2,314.3 | 2,314.3 | -3.95 (-0.17%) | 269,205 |
3 Oct 2023 | INR | 2,337 | 2,337 | 2,316 | 2,318.25 | 2,318.25 | -28.25 (-1.20%) | 266,890 |
29 Sep 2023 | INR | 2,347.95 | 2,369.5 | 2,334.1 | 2,346.5 | 2,346.5 | +12.5 (+0.54%) | 152,169 |
28 Sep 2023 | INR | 2,384 | 2,384 | 2,325.65 | 2,334 | 2,334 | -35.1 (-1.48%) | 314,683 |
27 Sep 2023 | INR | 2,349 | 2,371.7 | 2,339 | 2,369.1 | 2,369.1 | +27.55 (+1.18%) | 248,130 |
26 Sep 2023 | INR | 2,343.7 | 2,350 | 2,336.1 | 2,341.55 | 2,341.55 | +1.5 (+0.06%) | 139,096 |
25 Sep 2023 | INR | 2,353.85 | 2,359.9 | 2,335.8 | 2,340.05 | 2,340.05 | -14 (-0.59%) | 191,151 |
22 Sep 2023 | INR | 2,368.15 | 2,383.65 | 2,350 | 2,354.05 | 2,354.05 | -10.5 (-0.44%) | 367,560 |
21 Sep 2023 | INR | 2,379.95 | 2,390 | 2,359 | 2,364.55 | 2,364.55 | -17.55 (-0.74%) | 358,113 |
20 Sep 2023 | INR | 2,422.95 | 2,426.4 | 2,361.6 | 2,382.1 | 2,382.1 | -53.9 (-2.21%) | 2,533,477 |
18 Sep 2023 | INR | 2,442 | 2,451.55 | 2,432.6 | 2,436 | 2,436 | -24.05 (-0.98%) | 139,331 |
15 Sep 2023 | INR | 2,466.05 | 2,467.1 | 2,449.6 | 2,460.05 | 2,460.05 | +8.95 (+0.37%) | 126,487 |
14 Sep 2023 | INR | 2,456.35 | 2,465 | 2,445 | 2,451.1 | 2,451.1 | -1.65 (-0.07%) | 231,443 |
13 Sep 2023 | INR | 2,443.55 | 2,462.5 | 2,415.6 | 2,452.75 | 2,452.75 | +14.8 (+0.61%) | 142,946 |
12 Sep 2023 | INR | 2,489.7 | 2,489.7 | 2,435.2 | 2,437.95 | 2,437.95 | -36.45 (-1.47%) | 157,057 |
11 Sep 2023 | INR | 2,455.95 | 2,476 | 2,452.05 | 2,474.4 | 2,474.4 | +25.35 (+1.04%) | 366,596 |
8 Sep 2023 | INR | 2,436.4 | 2,455.65 | 2,423.4 | 2,449.05 | 2,449.05 | +17.55 (+0.72%) | 445,328 |
7 Sep 2023 | INR | 2,425.85 | 2,438 | 2,411.4 | 2,431.5 | 2,431.5 | +3.4 (+0.14%) | 101,108 |
6 Sep 2023 | INR | 2,422.95 | 2,436 | 2,418 | 2,428.1 | 2,428.1 | +4.15 (+0.17%) | 175,250 |
5 Sep 2023 | INR | 2,418.25 | 2,433.95 | 2,411 | 2,423.95 | 2,423.95 | +13.8 (+0.57%) | 201,719 |
4 Sep 2023 | INR | 2,410.05 | 2,423 | 2,406 | 2,410.15 | 2,410.15 | -2.9 (-0.12%) | 243,913 |
1 Sep 2023 | INR | 2,408 | 2,425.7 | 2,401.3 | 2,413.05 | 2,413.05 | +6.15 (+0.26%) | 723,207 |