Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,602.6 | 2,606.35 | 2,580.95 | 2,581.5 | 2,581.5 | -25.55 (-0.98%) | 177 |
13 Oct 2023 | INR | 2,617.4 | 2,634.35 | 2,602.15 | 2,607.05 | 2,607.05 | -16.7 (-0.64%) | 113 |
12 Oct 2023 | INR | 2,634.65 | 2,647.5 | 2,603.25 | 2,623.75 | 2,623.75 | -0.85 (-0.03%) | 255 |
11 Oct 2023 | INR | 2,581.8 | 2,632.95 | 2,581.8 | 2,624.6 | 2,624.6 | +49.5 (+1.92%) | 372 |
10 Oct 2023 | INR | 2,650.1 | 2,655.1 | 2,563.35 | 2,575.1 | 2,575.1 | -70.05 (-2.65%) | 364 |
9 Oct 2023 | INR | 2,550.05 | 2,681.6 | 2,550.05 | 2,645.15 | 2,645.15 | -18 (-0.68%) | 522 |
6 Oct 2023 | INR | 2,570 | 2,799 | 2,565 | 2,663.15 | 2,663.15 | +61.75 (+2.37%) | 1,553 |
5 Oct 2023 | INR | 2,651.9 | 2,654.2 | 2,577.35 | 2,601.4 | 2,601.4 | -25.75 (-0.98%) | 413 |
4 Oct 2023 | INR | 2,648.3 | 2,656.05 | 2,615.5 | 2,627.15 | 2,627.15 | -24.95 (-0.94%) | 61 |
3 Oct 2023 | INR | 2,672.75 | 2,689.8 | 2,622.15 | 2,652.1 | 2,652.1 | -20.1 (-0.75%) | 432 |
29 Sep 2023 | INR | 2,738.95 | 2,760 | 2,658.05 | 2,672.2 | 2,672.2 | -38.65 (-1.43%) | 2,064 |
28 Sep 2023 | INR | 2,810.95 | 2,817 | 2,700 | 2,710.85 | 2,710.85 | -73.5 (-2.64%) | 1,505 |
27 Sep 2023 | INR | 2,859.95 | 2,910.3 | 2,775.2 | 2,784.35 | 2,784.35 | -73.35 (-2.57%) | 807 |
26 Sep 2023 | INR | 2,744.7 | 3,111.8 | 2,744.7 | 2,857.7 | 2,857.7 | +114.3 (+4.17%) | 9,618 |
25 Sep 2023 | INR | 2,750.4 | 2,760 | 2,688.5 | 2,743.4 | 2,743.4 | -11.05 (-0.40%) | 400 |
22 Sep 2023 | INR | 2,650.05 | 2,781.7 | 2,650.05 | 2,754.45 | 2,754.45 | +16.7 (+0.61%) | 1,074 |
21 Sep 2023 | INR | 2,748.2 | 2,766.3 | 2,700.8 | 2,737.75 | 2,737.75 | -11.35 (-0.41%) | 402 |
20 Sep 2023 | INR | 2,703.05 | 2,764.15 | 2,658.9 | 2,749.1 | 2,749.1 | +46.5 (+1.72%) | 311 |
18 Sep 2023 | INR | 2,745.95 | 2,745.95 | 2,701 | 2,702.6 | 2,702.6 | -50.8 (-1.84%) | 54 |
15 Sep 2023 | INR | 2,848.95 | 2,848.95 | 2,644.95 | 2,753.4 | 2,753.4 | -19.15 (-0.69%) | 1,039 |
14 Sep 2023 | INR | 2,743.45 | 2,774.35 | 2,734.25 | 2,772.55 | 2,772.55 | +58.45 (+2.15%) | 187 |
13 Sep 2023 | INR | 2,771.55 | 2,819.95 | 2,685.05 | 2,714.1 | 2,714.1 | -36.7 (-1.33%) | 680 |
12 Sep 2023 | INR | 2,795.25 | 2,795.3 | 2,695 | 2,750.8 | 2,750.8 | -42.55 (-1.52%) | 452 |
11 Sep 2023 | INR | 2,830 | 2,830.2 | 2,777.35 | 2,793.35 | 2,793.35 | -7.75 (-0.28%) | 764 |
8 Sep 2023 | INR | 2,969.9 | 2,969.95 | 2,786.8 | 2,801.1 | 2,801.1 | -6.75 (-0.24%) | 815 |
7 Sep 2023 | INR | 2,810.35 | 2,818.1 | 2,795 | 2,807.85 | 2,807.85 | +16.45 (+0.59%) | 82 |
6 Sep 2023 | INR | 2,831.4 | 2,832 | 2,778.2 | 2,791.4 | 2,791.4 | -6.15 (-0.22%) | 553 |
5 Sep 2023 | INR | 2,855.05 | 2,923 | 2,760.9 | 2,797.55 | 2,797.55 | -53.1 (-1.86%) | 777 |
4 Sep 2023 | INR | 2,821.85 | 2,868.45 | 2,783.15 | 2,850.65 | 2,850.65 | +40.45 (+1.44%) | 166 |
1 Sep 2023 | INR | 2,832.7 | 2,899.85 | 2,784.55 | 2,810.2 | 2,810.2 | -15.35 (-0.54%) | 655 |