Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,811.05 | 1,818 | 1,797.1 | 1,812.7 | 1,812.7 | -0.8 (-0.04%) | 3,075 |
13 Oct 2023 | INR | 1,814.95 | 1,826.85 | 1,779.5 | 1,813.5 | 1,813.5 | -3.35 (-0.18%) | 4,429 |
12 Oct 2023 | INR | 1,863.95 | 1,867 | 1,812.15 | 1,816.85 | 1,816.85 | -30.85 (-1.67%) | 2,865 |
11 Oct 2023 | INR | 1,848.9 | 1,858.5 | 1,839.3 | 1,847.7 | 1,847.7 | +12.9 (+0.70%) | 2,599 |
10 Oct 2023 | INR | 1,765.05 | 1,845.8 | 1,765.05 | 1,834.8 | 1,834.8 | +32.75 (+1.82%) | 6,673 |
9 Oct 2023 | INR | 1,761.15 | 1,813.5 | 1,761 | 1,802.05 | 1,802.05 | -15.75 (-0.87%) | 9,547 |
6 Oct 2023 | INR | 1,834.95 | 1,839.25 | 1,779.5 | 1,817.8 | 1,817.8 | +6.45 (+0.36%) | 5,201 |
5 Oct 2023 | INR | 1,815.05 | 1,831.9 | 1,803.05 | 1,811.35 | 1,811.35 | -8.45 (-0.46%) | 4,711 |
4 Oct 2023 | INR | 1,840 | 1,871 | 1,800.55 | 1,819.8 | 1,819.8 | -34.95 (-1.88%) | 6,715 |
3 Oct 2023 | INR | 1,850.05 | 1,890 | 1,848.85 | 1,854.75 | 1,854.75 | -6.1 (-0.33%) | 5,490 |
29 Sep 2023 | INR | 1,880 | 1,880.15 | 1,848.85 | 1,860.85 | 1,860.85 | +0.5 (+0.03%) | 3,804 |
28 Sep 2023 | INR | 1,875 | 1,896.75 | 1,842 | 1,860.35 | 1,860.35 | -12 (-0.64%) | 5,456 |
27 Sep 2023 | INR | 1,856 | 1,885.9 | 1,838.45 | 1,872.35 | 1,872.35 | +12.4 (+0.67%) | 15,464 |
26 Sep 2023 | INR | 1,860.05 | 1,868.2 | 1,832.7 | 1,859.95 | 1,859.95 | +9.95 (+0.54%) | 104,047 |
25 Sep 2023 | INR | 1,820.05 | 1,870 | 1,820.05 | 1,850 | 1,850 | +18.8 (+1.03%) | 208,633 |
22 Sep 2023 | INR | 1,816.75 | 1,864.9 | 1,812 | 1,831.2 | 1,831.2 | -10.35 (-0.56%) | 10,089 |
21 Sep 2023 | INR | 1,801.55 | 1,874.85 | 1,788 | 1,841.55 | 1,841.55 | +25.65 (+1.41%) | 36,625 |
20 Sep 2023 | INR | 1,789.9 | 1,838.25 | 1,789.9 | 1,815.9 | 1,815.9 | +7.95 (+0.44%) | 7,893 |
18 Sep 2023 | INR | 1,834.95 | 1,844.95 | 1,796.05 | 1,807.95 | 1,807.95 | -34.95 (-1.90%) | 13,974 |
15 Sep 2023 | INR | 1,790 | 1,864 | 1,789.55 | 1,842.9 | 1,842.9 | +77.7 (+4.40%) | 33,787 |
14 Sep 2023 | INR | 1,743.9 | 1,775 | 1,743.9 | 1,765.2 | 1,765.2 | +21.3 (+1.22%) | 8,209 |
13 Sep 2023 | INR | 1,722.25 | 1,751.8 | 1,678.65 | 1,743.9 | 1,743.9 | +21.7 (+1.26%) | 11,183 |
12 Sep 2023 | INR | 1,794.5 | 1,802.4 | 1,715.75 | 1,722.2 | 1,722.2 | -70.5 (-3.93%) | 12,845 |
11 Sep 2023 | INR | 1,782.75 | 1,805.9 | 1,769.45 | 1,792.7 | 1,792.7 | +14.95 (+0.84%) | 10,847 |
8 Sep 2023 | INR | 1,787.05 | 1,794.7 | 1,747.5 | 1,777.75 | 1,777.75 | -4.45 (-0.25%) | 18,480 |
7 Sep 2023 | INR | 1,785 | 1,811.15 | 1,755.9 | 1,782.2 | 1,782.2 | +16.75 (+0.95%) | 15,144 |
6 Sep 2023 | INR | 1,705.05 | 1,773 | 1,700 | 1,765.45 | 1,765.45 | +53.65 (+3.13%) | 17,412 |
5 Sep 2023 | INR | 1,729.9 | 1,742.55 | 1,685 | 1,711.8 | 1,711.8 | -0.75 (-0.04%) | 36,666 |
4 Sep 2023 | INR | 1,689.95 | 1,718.3 | 1,676.6 | 1,712.55 | 1,712.55 | +42.35 (+2.54%) | 16,754 |
1 Sep 2023 | INR | 1,585.95 | 1,685 | 1,579.95 | 1,670.2 | 1,670.2 | +92.5 (+5.86%) | 58,088 |