Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,544.5 | 1,598.45 | 1,532.8 | 1,539.55 | 1,539.55 | +12.9 (+0.84%) | 5,391 |
13 Oct 2023 | INR | 1,520.4 | 1,541 | 1,520.4 | 1,526.65 | 1,526.65 | +4.55 (+0.30%) | 6,462 |
12 Oct 2023 | INR | 1,534 | 1,545.25 | 1,517.85 | 1,522.1 | 1,522.1 | -12.15 (-0.79%) | 3,780 |
11 Oct 2023 | INR | 1,529 | 1,563.05 | 1,441 | 1,534.25 | 1,534.25 | -3.5 (-0.23%) | 1,516 |
10 Oct 2023 | INR | 1,539.95 | 1,553.4 | 1,513.95 | 1,537.75 | 1,537.75 | -5.3 (-0.34%) | 6,035 |
9 Oct 2023 | INR | 1,540.25 | 1,565.15 | 1,529.6 | 1,543.05 | 1,543.05 | -7.2 (-0.46%) | 2,641 |
6 Oct 2023 | INR | 1,541 | 1,570 | 1,535.5 | 1,550.25 | 1,550.25 | +10.5 (+0.68%) | 1,498 |
5 Oct 2023 | INR | 1,564.95 | 1,569.7 | 1,536 | 1,539.75 | 1,539.75 | -26.85 (-1.71%) | 1,317 |
4 Oct 2023 | INR | 1,540.25 | 1,571 | 1,540.25 | 1,566.6 | 1,566.6 | -4 (-0.25%) | 3,085 |
3 Oct 2023 | INR | 1,550 | 1,577.2 | 1,537 | 1,570.6 | 1,570.6 | +26.1 (+1.69%) | 2,755 |
29 Sep 2023 | INR | 1,518.1 | 1,567 | 1,514.3 | 1,544.5 | 1,544.5 | +36.1 (+2.39%) | 3,209 |
28 Sep 2023 | INR | 1,533.25 | 1,548.1 | 1,501.65 | 1,508.4 | 1,508.4 | -17.2 (-1.13%) | 3,609 |
27 Sep 2023 | INR | 1,520.1 | 1,543.45 | 1,518.5 | 1,525.6 | 1,525.6 | -2.15 (-0.14%) | 2,208 |
26 Sep 2023 | INR | 1,525.3 | 1,556 | 1,515 | 1,527.75 | 1,527.75 | -10.5 (-0.68%) | 2,990 |
25 Sep 2023 | INR | 1,587.95 | 1,587.95 | 1,529.85 | 1,538.25 | 1,538.25 | -18.85 (-1.21%) | 2,649 |
22 Sep 2023 | INR | 1,560 | 1,574.2 | 1,543.85 | 1,557.1 | 1,557.1 | +3.2 (+0.21%) | 2,228 |
21 Sep 2023 | INR | 1,568.7 | 1,594 | 1,545 | 1,553.9 | 1,553.9 | -14.8 (-0.94%) | 2,634 |
20 Sep 2023 | INR | 1,590.9 | 1,603.45 | 1,562.7 | 1,568.7 | 1,568.7 | -22.15 (-1.39%) | 3,719 |
18 Sep 2023 | INR | 1,600 | 1,622.95 | 1,579.55 | 1,590.85 | 1,590.85 | -8.5 (-0.53%) | 7,827 |
15 Sep 2023 | INR | 1,537 | 1,613.5 | 1,500 | 1,599.35 | 1,599.35 | +60.85 (+3.96%) | 14,966 |
14 Sep 2023 | INR | 1,549.95 | 1,550 | 1,524.15 | 1,538.5 | 1,538.5 | -8.25 (-0.53%) | 7,621 |
13 Sep 2023 | INR | 1,459.05 | 1,551.85 | 1,453.1 | 1,546.75 | 1,546.75 | +82.35 (+5.62%) | 32,594 |
12 Sep 2023 | INR | 1,460.05 | 1,480 | 1,440 | 1,464.4 | 1,464.4 | +4.15 (+0.28%) | 4,469 |
11 Sep 2023 | INR | 1,450.05 | 1,480.95 | 1,450.05 | 1,460.25 | 1,460.25 | -1.25 (-0.09%) | 3,561 |
8 Sep 2023 | INR | 1,431.75 | 1,465 | 1,431.75 | 1,461.5 | 1,461.5 | +16.6 (+1.15%) | 3,804 |
7 Sep 2023 | INR | 1,446.1 | 1,468 | 1,436.75 | 1,444.9 | 1,444.9 | -1.55 (-0.11%) | 1,877 |
6 Sep 2023 | INR | 1,458 | 1,458 | 1,443.45 | 1,446.45 | 1,446.45 | -9.55 (-0.66%) | 2,005 |
5 Sep 2023 | INR | 1,433.95 | 1,462 | 1,422.5 | 1,456 | 1,456 | +31.15 (+2.19%) | 4,348 |
4 Sep 2023 | INR | 1,445 | 1,474.1 | 1,420.4 | 1,424.85 | 1,424.85 | -13.55 (-0.94%) | 4,915 |
1 Sep 2023 | INR | 1,425.9 | 1,468 | 1,420 | 1,438.4 | 1,438.4 | +10.3 (+0.72%) | 4,713 |