Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 3,134.95 | 3,134.95 | 3,097.9 | 3,112.6 | 3,112.6 | -36.15 (-1.15%) | 23,145 |
13 Oct 2023 | INR | 3,150 | 3,171.65 | 3,128.1 | 3,148.75 | 3,148.75 | -10.6 (-0.34%) | 154,020 |
12 Oct 2023 | INR | 3,195.5 | 3,195.5 | 3,150.45 | 3,159.35 | 3,159.35 | -4.2 (-0.13%) | 10,802 |
11 Oct 2023 | INR | 3,169.95 | 3,185 | 3,155 | 3,163.55 | 3,163.55 | +11.9 (+0.38%) | 158,613 |
10 Oct 2023 | INR | 3,149 | 3,163.55 | 3,140.9 | 3,151.65 | 3,151.65 | -1.6 (-0.05%) | 26,955 |
9 Oct 2023 | INR | 3,147.25 | 3,163 | 3,134.2 | 3,153.25 | 3,153.25 | -40.4 (-1.27%) | 17,661 |
6 Oct 2023 | INR | 3,222.45 | 3,222.45 | 3,186.8 | 3,193.65 | 3,193.65 | -11.75 (-0.37%) | 69,030 |
5 Oct 2023 | INR | 3,208 | 3,232.85 | 3,175 | 3,205.4 | 3,205.4 | +35.85 (+1.13%) | 21,340 |
4 Oct 2023 | INR | 3,169.95 | 3,188.6 | 3,153.15 | 3,169.55 | 3,169.55 | +2.95 (+0.09%) | 15,285 |
3 Oct 2023 | INR | 3,169.95 | 3,226 | 3,161.4 | 3,166.6 | 3,166.6 | +5.25 (+0.17%) | 62,130 |
29 Sep 2023 | INR | 3,209.95 | 3,209.95 | 3,134.4 | 3,161.35 | 3,161.35 | -8.25 (-0.26%) | 48,848 |
28 Sep 2023 | INR | 3,298.95 | 3,298.95 | 3,155.6 | 3,169.6 | 3,169.6 | -131.1 (-3.97%) | 74,094 |
27 Sep 2023 | INR | 3,262.9 | 3,307 | 3,262.9 | 3,300.7 | 3,300.7 | +6.85 (+0.21%) | 38,348 |
26 Sep 2023 | INR | 3,323.4 | 3,323.4 | 3,260.1 | 3,293.85 | 3,293.85 | -29.45 (-0.89%) | 71,542 |
25 Sep 2023 | INR | 3,277.05 | 3,333.5 | 3,270.25 | 3,323.3 | 3,323.3 | +47.25 (+1.44%) | 129,100 |
22 Sep 2023 | INR | 3,220.05 | 3,283.95 | 3,220.05 | 3,276.05 | 3,276.05 | +33.7 (+1.04%) | 49,717 |
21 Sep 2023 | INR | 3,206.65 | 3,259.8 | 3,182 | 3,242.35 | 3,242.35 | +26.8 (+0.83%) | 92,754 |
20 Sep 2023 | INR | 3,205 | 3,227.7 | 3,195.05 | 3,215.55 | 3,215.55 | +10.1 (+0.32%) | 123,256 |
18 Sep 2023 | INR | 3,196.6 | 3,229.05 | 3,190 | 3,205.45 | 3,205.45 | +8.85 (+0.28%) | 19,342 |
15 Sep 2023 | INR | 3,240 | 3,240 | 3,185 | 3,196.6 | 3,196.6 | -42.8 (-1.32%) | 46,906 |
14 Sep 2023 | INR | 3,287.95 | 3,291.15 | 3,223.9 | 3,239.4 | 3,239.4 | -37.15 (-1.13%) | 23,962 |
13 Sep 2023 | INR | 3,247.6 | 3,283.8 | 3,225.5 | 3,276.55 | 3,276.55 | +19.5 (+0.60%) | 35,376 |
12 Sep 2023 | INR | 3,257.45 | 3,280 | 3,242.95 | 3,257.05 | 3,257.05 | -2.1 (-0.06%) | 17,539 |
11 Sep 2023 | INR | 3,233.05 | 3,265 | 3,233.05 | 3,259.15 | 3,259.15 | +22.5 (+0.70%) | 11,553 |
8 Sep 2023 | INR | 3,246.05 | 3,262.4 | 3,233.05 | 3,236.65 | 3,236.65 | -8.1 (-0.25%) | 8,972 |
7 Sep 2023 | INR | 3,213.9 | 3,252 | 3,203 | 3,244.75 | 3,244.75 | +20.9 (+0.65%) | 27,975 |
6 Sep 2023 | INR | 3,212 | 3,230 | 3,192.75 | 3,223.85 | 3,223.85 | +0.15 (+0.0%) | 38,630 |
5 Sep 2023 | INR | 3,235.6 | 3,249.5 | 3,217.5 | 3,223.7 | 3,223.7 | -11.5 (-0.36%) | 31,144 |
4 Sep 2023 | INR | 3,259.55 | 3,265 | 3,216.3 | 3,235.2 | 3,235.2 | -24.75 (-0.76%) | 46,439 |
1 Sep 2023 | INR | 3,240 | 3,263.8 | 3,217.35 | 3,259.95 | 3,259.95 | +9.3 (+0.29%) | 11,675 |