Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,279.05 | 1,298 | 1,265.55 | 1,272.8 | 1,272.8 | -13.15 (-1.02%) | 4,779 |
13 Oct 2023 | INR | 1,286.2 | 1,290.4 | 1,270 | 1,285.95 | 1,285.95 | +4.45 (+0.35%) | 2,202 |
12 Oct 2023 | INR | 1,275.05 | 1,290.35 | 1,272.7 | 1,281.5 | 1,281.5 | +2.85 (+0.22%) | 3,366 |
11 Oct 2023 | INR | 1,258.1 | 1,285 | 1,231.85 | 1,278.65 | 1,278.65 | +21.7 (+1.73%) | 3,687 |
10 Oct 2023 | INR | 1,260 | 1,270.05 | 1,243.8 | 1,256.95 | 1,256.95 | +3.45 (+0.28%) | 3,764 |
9 Oct 2023 | INR | 1,266.35 | 1,269 | 1,236.95 | 1,253.5 | 1,253.5 | -16.1 (-1.27%) | 2,900 |
6 Oct 2023 | INR | 1,253.05 | 1,273.9 | 1,253.05 | 1,269.6 | 1,269.6 | +14.45 (+1.15%) | 3,135 |
5 Oct 2023 | INR | 1,255.25 | 1,261.55 | 1,253.15 | 1,255.15 | 1,255.15 | +1.15 (+0.09%) | 3,293 |
4 Oct 2023 | INR | 1,268.95 | 1,268.95 | 1,240.85 | 1,254 | 1,254 | -6.95 (-0.55%) | 2,879 |
3 Oct 2023 | INR | 1,255 | 1,269 | 1,234.8 | 1,260.95 | 1,260.95 | +31.35 (+2.55%) | 13,583 |
29 Sep 2023 | INR | 1,219.95 | 1,235.5 | 1,197.3 | 1,229.6 | 1,229.6 | +31.25 (+2.61%) | 2,191 |
28 Sep 2023 | INR | 1,214.95 | 1,220.6 | 1,191 | 1,198.35 | 1,198.35 | -1.15 (-0.10%) | 6,295 |
27 Sep 2023 | INR | 1,199.95 | 1,214 | 1,176.35 | 1,199.5 | 1,199.5 | +12.25 (+1.03%) | 4,717 |
26 Sep 2023 | INR | 1,178.9 | 1,199.8 | 1,157.1 | 1,187.25 | 1,187.25 | +31.5 (+2.73%) | 2,549 |
25 Sep 2023 | INR | 1,150.05 | 1,174.65 | 1,148.1 | 1,155.75 | 1,155.75 | -9.8 (-0.84%) | 3,476 |
22 Sep 2023 | INR | 1,169 | 1,183.8 | 1,162 | 1,165.55 | 1,165.55 | -3.35 (-0.29%) | 4,104 |
21 Sep 2023 | INR | 1,178.05 | 1,197.95 | 1,155.65 | 1,168.9 | 1,168.9 | -23.25 (-1.95%) | 9,142 |
20 Sep 2023 | INR | 1,201.05 | 1,221.8 | 1,183.95 | 1,192.15 | 1,192.15 | -22.3 (-1.84%) | 6,065 |
18 Sep 2023 | INR | 1,217.15 | 1,243.2 | 1,209.55 | 1,214.45 | 1,214.45 | -1.65 (-0.14%) | 8,500 |
15 Sep 2023 | INR | 1,251.45 | 1,287.55 | 1,209.05 | 1,216.1 | 1,216.1 | -55.55 (-4.37%) | 6,045 |
14 Sep 2023 | INR | 1,278 | 1,295.1 | 1,257 | 1,271.65 | 1,271.65 | -7.45 (-0.58%) | 8,104 |
13 Sep 2023 | INR | 1,251 | 1,296.8 | 1,247.45 | 1,279.1 | 1,279.1 | +28.45 (+2.27%) | 8,956 |
12 Sep 2023 | INR | 1,294.1 | 1,319.15 | 1,244.65 | 1,250.65 | 1,250.65 | -50.65 (-3.89%) | 14,270 |
11 Sep 2023 | INR | 1,329 | 1,337 | 1,292.8 | 1,301.3 | 1,301.3 | -0.75 (-0.06%) | 24,288 |
8 Sep 2023 | INR | 1,242.05 | 1,328.85 | 1,242.05 | 1,302.05 | 1,302.05 | +62.5 (+5.04%) | 31,459 |
7 Sep 2023 | INR | 1,224.1 | 1,252.05 | 1,224.1 | 1,239.55 | 1,239.55 | -4.55 (-0.37%) | 4,449 |
6 Sep 2023 | INR | 1,215.4 | 1,256 | 1,215.4 | 1,244.1 | 1,244.1 | +2.4 (+0.19%) | 2,381 |
5 Sep 2023 | INR | 1,251.05 | 1,260.15 | 1,218.05 | 1,241.7 | 1,241.7 | -1.95 (-0.16%) | 4,282 |
4 Sep 2023 | INR | 1,188.9 | 1,251 | 1,171.95 | 1,243.65 | 1,243.65 | +72.6 (+6.20%) | 17,489 |
1 Sep 2023 | INR | 1,157 | 1,175.35 | 1,137.9 | 1,171.05 | 1,171.05 | +22.7 (+1.98%) | 6,990 |