Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,192.05 | 1,298.95 | 1,192.05 | 1,245.1 | 1,245.1 | +88.05 (+7.61%) | 28,495 |
13 Oct 2023 | INR | 1,065.95 | 1,165 | 1,041.95 | 1,157.05 | 1,157.05 | +112.85 (+10.81%) | 13,898 |
12 Oct 2023 | INR | 1,059.35 | 1,077.65 | 1,035.15 | 1,044.2 | 1,044.2 | -8.05 (-0.77%) | 3,089 |
11 Oct 2023 | INR | 1,080.75 | 1,080.75 | 1,045.05 | 1,052.25 | 1,052.25 | -7.3 (-0.69%) | 1,373 |
10 Oct 2023 | INR | 1,086.5 | 1,087.2 | 1,055.5 | 1,059.55 | 1,059.55 | -25.75 (-2.37%) | 1,529 |
9 Oct 2023 | INR | 1,072.95 | 1,102.45 | 1,062 | 1,085.3 | 1,085.3 | +5.25 (+0.49%) | 1,477 |
6 Oct 2023 | INR | 1,051.7 | 1,090 | 1,047.9 | 1,080.05 | 1,080.05 | +30.85 (+2.94%) | 759 |
5 Oct 2023 | INR | 1,040.05 | 1,088.05 | 1,040.05 | 1,049.2 | 1,049.2 | -22.6 (-2.11%) | 1,774 |
4 Oct 2023 | INR | 1,088.95 | 1,113.05 | 1,055.05 | 1,071.8 | 1,071.8 | -24.3 (-2.22%) | 2,271 |
3 Oct 2023 | INR | 1,086.95 | 1,117.9 | 1,064.85 | 1,096.1 | 1,096.1 | +14 (+1.29%) | 1,798 |
29 Sep 2023 | INR | 1,069.4 | 1,090 | 1,068.2 | 1,082.1 | 1,082.1 | +13.9 (+1.30%) | 1,901 |
28 Sep 2023 | INR | 1,060.05 | 1,086.85 | 1,060.05 | 1,068.2 | 1,068.2 | -12.9 (-1.19%) | 771 |
27 Sep 2023 | INR | 1,044.05 | 1,093.15 | 1,043.2 | 1,081.1 | 1,081.1 | +39.05 (+3.75%) | 1,244 |
26 Sep 2023 | INR | 1,043.95 | 1,058.25 | 1,039.5 | 1,042.05 | 1,042.05 | +2.5 (+0.24%) | 984 |
25 Sep 2023 | INR | 1,051.2 | 1,077.1 | 1,031 | 1,039.55 | 1,039.55 | -21.45 (-2.02%) | 1,906 |
22 Sep 2023 | INR | 1,070 | 1,083.3 | 1,045.1 | 1,061 | 1,061 | -7.3 (-0.68%) | 5,041 |
21 Sep 2023 | INR | 1,084.5 | 1,097.1 | 1,058.85 | 1,068.3 | 1,068.3 | -17.35 (-1.60%) | 3,636 |
20 Sep 2023 | INR | 1,052 | 1,105 | 1,052 | 1,085.65 | 1,085.65 | -5.9 (-0.54%) | 6,316 |
18 Sep 2023 | INR | 1,088.65 | 1,101.1 | 1,082.35 | 1,091.55 | 1,091.55 | +1.95 (+0.18%) | 2,356 |
15 Sep 2023 | INR | 1,090.75 | 1,098 | 1,084.15 | 1,089.6 | 1,089.6 | +9.5 (+0.88%) | 949 |
14 Sep 2023 | INR | 1,065 | 1,089.9 | 1,064.95 | 1,080.1 | 1,080.1 | +15.95 (+1.50%) | 2,429 |
13 Sep 2023 | INR | 1,054.5 | 1,070 | 1,013.7 | 1,064.15 | 1,064.15 | +21.95 (+2.11%) | 2,835 |
12 Sep 2023 | INR | 1,065.95 | 1,075.95 | 1,031.1 | 1,042.2 | 1,042.2 | -11.5 (-1.09%) | 4,619 |
11 Sep 2023 | INR | 1,076.85 | 1,100.05 | 1,037.15 | 1,053.7 | 1,053.7 | -22.8 (-2.12%) | 2,908 |
8 Sep 2023 | INR | 1,092.65 | 1,100.15 | 1,075.5 | 1,076.5 | 1,076.5 | -16.2 (-1.48%) | 1,488 |
7 Sep 2023 | INR | 1,056.05 | 1,118.55 | 1,056.05 | 1,092.7 | 1,092.7 | +25.45 (+2.38%) | 5,075 |
6 Sep 2023 | INR | 1,080.95 | 1,088.9 | 1,062.65 | 1,067.25 | 1,067.25 | -11.15 (-1.03%) | 2,925 |
5 Sep 2023 | INR | 1,041.95 | 1,099.85 | 1,041.95 | 1,078.4 | 1,078.4 | +3.5 (+0.33%) | 942 |
4 Sep 2023 | INR | 1,102.4 | 1,103.95 | 1,069.95 | 1,074.9 | 1,074.9 | -22.7 (-2.07%) | 4,845 |
1 Sep 2023 | INR | 1,117.2 | 1,118 | 1,095.05 | 1,097.6 | 1,097.6 | -8.35 (-0.76%) | 1,016 |