Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 3,593.55 | 3,618.55 | 3,575 | 3,601.25 | 3,601.25 | +7.75 (+0.22%) | 4,742 |
13 Oct 2023 | INR | 3,630.2 | 3,630.2 | 3,564 | 3,593.5 | 3,593.5 | -6.75 (-0.19%) | 3,742 |
12 Oct 2023 | INR | 3,585.25 | 3,606 | 3,564.65 | 3,600.25 | 3,600.25 | +43.25 (+1.22%) | 3,003 |
11 Oct 2023 | INR | 3,595.05 | 3,633.65 | 3,549.75 | 3,557 | 3,557 | -34.2 (-0.95%) | 7,986 |
10 Oct 2023 | INR | 3,559.95 | 3,604.25 | 3,539.45 | 3,591.2 | 3,591.2 | +48.95 (+1.38%) | 7,062 |
9 Oct 2023 | INR | 3,465.05 | 3,558 | 3,465.05 | 3,542.25 | 3,542.25 | +10.5 (+0.30%) | 3,666 |
6 Oct 2023 | INR | 3,520.1 | 3,572.65 | 3,503.85 | 3,531.75 | 3,531.75 | +11.7 (+0.33%) | 11,051 |
5 Oct 2023 | INR | 3,547.95 | 3,554.35 | 3,505.05 | 3,520.05 | 3,520.05 | +17.55 (+0.50%) | 66,213 |
4 Oct 2023 | INR | 3,568.25 | 3,597.85 | 3,496.85 | 3,502.5 | 3,502.5 | -65.75 (-1.84%) | 11,807 |
3 Oct 2023 | INR | 3,702.5 | 3,702.5 | 3,560 | 3,568.25 | 3,568.25 | -105.9 (-2.88%) | 77,728 |
29 Sep 2023 | INR | 3,608.05 | 3,689.85 | 3,608.05 | 3,674.15 | 3,674.15 | +46.05 (+1.27%) | 4,210 |
28 Sep 2023 | INR | 3,726.05 | 3,727.25 | 3,616.75 | 3,628.1 | 3,628.1 | -96.35 (-2.59%) | 5,418 |
27 Sep 2023 | INR | 3,668.85 | 3,733.25 | 3,645.05 | 3,724.45 | 3,724.45 | +40.75 (+1.11%) | 6,155 |
26 Sep 2023 | INR | 3,701.4 | 3,704.65 | 3,669.35 | 3,683.7 | 3,683.7 | -9 (-0.24%) | 2,382 |
25 Sep 2023 | INR | 3,695.2 | 3,711.7 | 3,661.8 | 3,692.7 | 3,692.7 | +5.05 (+0.14%) | 54,293 |
22 Sep 2023 | INR | 3,752 | 3,764.95 | 3,680.75 | 3,687.65 | 3,687.65 | -53 (-1.42%) | 5,914 |
21 Sep 2023 | INR | 3,760.05 | 3,815.95 | 3,723.05 | 3,740.65 | 3,740.65 | -34.5 (-0.91%) | 6,529 |
20 Sep 2023 | INR | 3,772.7 | 3,806.9 | 3,751.8 | 3,775.15 | 3,775.15 | +2.45 (+0.06%) | 3,838 |
18 Sep 2023 | INR | 3,800.05 | 3,831.7 | 3,760 | 3,772.7 | 3,772.7 | -39.9 (-1.05%) | 8,030 |
15 Sep 2023 | INR | 3,834.1 | 3,853.25 | 3,805.75 | 3,812.6 | 3,812.6 | -15.9 (-0.42%) | 4,769 |
14 Sep 2023 | INR | 3,832 | 3,849.55 | 3,800.7 | 3,828.5 | 3,828.5 | +1 (+0.03%) | 2,495 |
13 Sep 2023 | INR | 3,840.25 | 3,854.2 | 3,801.2 | 3,827.5 | 3,827.5 | -12.7 (-0.33%) | 5,240 |
12 Sep 2023 | INR | 3,952.95 | 3,975.05 | 3,814.6 | 3,840.2 | 3,840.2 | -120.45 (-3.04%) | 14,220 |
11 Sep 2023 | INR | 3,870.55 | 4,001.2 | 3,870.55 | 3,960.65 | 3,960.65 | +18.45 (+0.47%) | 10,333 |
8 Sep 2023 | INR | 3,935.85 | 3,970.5 | 3,929.3 | 3,942.2 | 3,942.2 | +6.4 (+0.16%) | 5,158 |
7 Sep 2023 | INR | 3,937.95 | 3,981 | 3,929.5 | 3,935.8 | 3,935.8 | -7 (-0.18%) | 3,939 |
6 Sep 2023 | INR | 3,907.9 | 3,953.95 | 3,898.35 | 3,942.8 | 3,942.8 | +42.9 (+1.10%) | 4,812 |
5 Sep 2023 | INR | 3,900 | 3,925 | 3,882.1 | 3,899.9 | 3,899.9 | +7.6 (+0.20%) | 11,391 |
4 Sep 2023 | INR | 3,884.25 | 3,906.95 | 3,825 | 3,892.3 | 3,892.3 | +6.65 (+0.17%) | 6,045 |
1 Sep 2023 | INR | 3,923 | 3,926.1 | 3,840.75 | 3,885.65 | 3,885.65 | -35.75 (-0.91%) | 7,735 |