Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,135.05 | 1,169 | 1,135.05 | 1,167.7 | 1,167.7 | +22.25 (+1.94%) | 192 |
13 Oct 2023 | INR | 1,170.2 | 1,178.15 | 1,136.1 | 1,145.45 | 1,145.45 | -6.25 (-0.54%) | 246 |
12 Oct 2023 | INR | 1,139.75 | 1,162.65 | 1,135.4 | 1,151.7 | 1,151.7 | +25.5 (+2.26%) | 252 |
11 Oct 2023 | INR | 1,130.55 | 1,147.1 | 1,125 | 1,126.2 | 1,126.2 | -7.6 (-0.67%) | 371 |
10 Oct 2023 | INR | 1,137.65 | 1,159 | 1,119.85 | 1,133.8 | 1,133.8 | +11 (+0.98%) | 976 |
9 Oct 2023 | INR | 1,084 | 1,160.15 | 1,084 | 1,122.8 | 1,122.8 | -31.6 (-2.74%) | 411 |
6 Oct 2023 | INR | 1,171.7 | 1,180 | 1,149.8 | 1,154.4 | 1,154.4 | -3.75 (-0.32%) | 260 |
5 Oct 2023 | INR | 1,176.2 | 1,183.25 | 1,156 | 1,158.15 | 1,158.15 | -2 (-0.17%) | 394 |
4 Oct 2023 | INR | 1,171 | 1,180.05 | 1,153 | 1,160.15 | 1,160.15 | -24.6 (-2.08%) | 409 |
3 Oct 2023 | INR | 1,204.15 | 1,207.55 | 1,170.9 | 1,184.75 | 1,184.75 | -28.1 (-2.32%) | 590 |
29 Sep 2023 | INR | 1,198.1 | 1,234.05 | 1,176 | 1,212.85 | 1,212.85 | +36.3 (+3.09%) | 1,952 |
28 Sep 2023 | INR | 1,172.75 | 1,225.3 | 1,171.35 | 1,176.55 | 1,176.55 | +10.15 (+0.87%) | 722 |
27 Sep 2023 | INR | 1,180.55 | 1,183.15 | 1,155.5 | 1,166.4 | 1,166.4 | -15.5 (-1.31%) | 561 |
26 Sep 2023 | INR | 1,183.5 | 1,186.15 | 1,162 | 1,181.9 | 1,181.9 | +10.65 (+0.91%) | 89 |
25 Sep 2023 | INR | 1,184.5 | 1,191.05 | 1,160.9 | 1,171.25 | 1,171.25 | -13.25 (-1.12%) | 1,075 |
22 Sep 2023 | INR | 1,197.4 | 1,212 | 1,169.8 | 1,184.5 | 1,184.5 | -22.1 (-1.83%) | 1,439 |
21 Sep 2023 | INR | 1,197.85 | 1,245 | 1,193 | 1,206.6 | 1,206.6 | +8.45 (+0.71%) | 2,054 |
20 Sep 2023 | INR | 1,215.05 | 1,233.55 | 1,183.9 | 1,198.15 | 1,198.15 | -21.3 (-1.75%) | 1,786 |
18 Sep 2023 | INR | 1,222.55 | 1,243 | 1,202.5 | 1,219.45 | 1,219.45 | +15.85 (+1.32%) | 5,189 |
15 Sep 2023 | INR | 1,156.85 | 1,248.9 | 1,149.6 | 1,203.6 | 1,203.6 | +65 (+5.71%) | 4,613 |
14 Sep 2023 | INR | 1,134.6 | 1,147 | 1,121.65 | 1,138.6 | 1,138.6 | +4.05 (+0.36%) | 1,218 |
13 Sep 2023 | INR | 1,081.4 | 1,150 | 1,071 | 1,134.55 | 1,134.55 | +40.85 (+3.74%) | 2,368 |
12 Sep 2023 | INR | 1,131.3 | 1,175 | 1,076.75 | 1,093.7 | 1,093.7 | -35.3 (-3.13%) | 2,190 |
11 Sep 2023 | INR | 1,130.55 | 1,135.5 | 1,108.95 | 1,129 | 1,129 | 0.0 (0.0%) | 964 |
8 Sep 2023 | INR | 1,132.9 | 1,170 | 1,100 | 1,129 | 1,129 | +59.6 (+5.57%) | 3,476 |
7 Sep 2023 | INR | 1,009 | 1,133.95 | 1,009 | 1,069.4 | 1,069.4 | +74.2 (+7.46%) | 8,210 |
6 Sep 2023 | INR | 1,015.65 | 1,015.65 | 980.1 | 995.2 | 995.2 | -12.65 (-1.26%) | 827 |
5 Sep 2023 | INR | 1,000.05 | 1,017 | 994.95 | 1,007.85 | 1,007.85 | -3.2 (-0.32%) | 675 |
4 Sep 2023 | INR | 1,012.05 | 1,030.25 | 995.85 | 1,011.05 | 1,011.05 | -10.45 (-1.02%) | 1,269 |
1 Sep 2023 | INR | 1,008.4 | 1,027.85 | 996 | 1,021.5 | 1,021.5 | +16.15 (+1.61%) | 1,361 |