Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,124 | 2,145.25 | 2,100 | 2,116.8 | 2,116.8 | +73.7 (+3.61%) | 4,555 |
13 Oct 2023 | INR | 2,000 | 2,087.55 | 1,975 | 2,043.1 | 2,043.1 | +54.95 (+2.76%) | 3,713 |
12 Oct 2023 | INR | 2,009.75 | 2,009.75 | 1,950 | 1,988.15 | 1,988.15 | +74.1 (+3.87%) | 3,233 |
11 Oct 2023 | INR | 1,840 | 1,914.05 | 1,840 | 1,914.05 | 1,914.05 | +91.1 (+5.00%) | 2,417 |
10 Oct 2023 | INR | 1,771 | 1,836.7 | 1,765 | 1,822.95 | 1,822.95 | +73.7 (+4.21%) | 1,194 |
9 Oct 2023 | INR | 1,698.75 | 1,783.7 | 1,630 | 1,749.25 | 1,749.25 | +50.45 (+2.97%) | 1,128 |
6 Oct 2023 | INR | 1,674.95 | 1,698.8 | 1,674.5 | 1,698.8 | 1,698.8 | +33.3 (+2.00%) | 128 |
5 Oct 2023 | INR | 1,647.1 | 1,670 | 1,647.1 | 1,665.5 | 1,665.5 | -3.5 (-0.21%) | 109 |
4 Oct 2023 | INR | 1,661 | 1,670 | 1,661 | 1,669 | 1,669 | -21.5 (-1.27%) | 318 |
3 Oct 2023 | INR | 1,718 | 1,718 | 1,690.5 | 1,690.5 | 1,690.5 | -34.5 (-2%) | 285 |
29 Sep 2023 | INR | 1,740 | 1,740 | 1,725 | 1,725 | 1,725 | -19.55 (-1.12%) | 397 |
28 Sep 2023 | INR | 1,744.55 | 1,744.55 | 1,676.15 | 1,744.55 | 1,744.55 | +34.2 (+2.00%) | 879 |
27 Sep 2023 | INR | 1,710.35 | 1,710.35 | 1,710.35 | 1,710.35 | 1,710.35 | +33.5 (+2.00%) | 251 |
26 Sep 2023 | INR | 1,650 | 1,676.85 | 1,612 | 1,676.85 | 1,676.85 | +32.85 (+2.00%) | 1,494 |
25 Sep 2023 | INR | 1,650 | 1,650 | 1,621 | 1,644 | 1,644 | +11.75 (+0.72%) | 199 |
22 Sep 2023 | INR | 1,684.6 | 1,686 | 1,626 | 1,632.25 | 1,632.25 | -26.9 (-1.62%) | 881 |
21 Sep 2023 | INR | 1,702.6 | 1,705 | 1,659.15 | 1,659.15 | 1,659.15 | -33.85 (-2.00%) | 240 |
20 Sep 2023 | INR | 1,671 | 1,693 | 1,671 | 1,693 | 1,693 | -9 (-0.53%) | 226 |
18 Sep 2023 | INR | 1,750 | 1,750 | 1,702 | 1,702 | 1,702 | -32 (-1.85%) | 249 |
15 Sep 2023 | INR | 1,678 | 1,734 | 1,678 | 1,734 | 1,734 | +29 (+1.70%) | 657 |
14 Sep 2023 | INR | 1,702 | 1,730 | 1,702 | 1,705 | 1,705 | -30.65 (-1.77%) | 697 |
13 Sep 2023 | INR | 1,735.65 | 1,735.65 | 1,735.65 | 1,735.65 | 1,735.65 | -35.4 (-2.00%) | 78 |
12 Sep 2023 | INR | 1,771.05 | 1,771.05 | 1,771.05 | 1,771.05 | 1,771.05 | -36.1 (-2.00%) | 48 |
11 Sep 2023 | INR | 1,807.15 | 1,807.15 | 1,807.15 | 1,807.15 | 1,807.15 | -36.85 (-2.00%) | 930 |
8 Sep 2023 | INR | 1,844 | 1,844 | 1,844 | 1,844 | 1,844 | -37.6 (-2.00%) | 52 |
7 Sep 2023 | INR | 1,882 | 1,882 | 1,881.6 | 1,881.6 | 1,881.6 | -38.4 (-2%) | 349 |
6 Sep 2023 | INR | 1,940 | 1,940 | 1,891.5 | 1,920 | 1,920 | -3.1 (-0.16%) | 1,494 |
5 Sep 2023 | INR | 1,919 | 1,975 | 1,821.6 | 1,923.1 | 1,923.1 | +15.05 (+0.79%) | 2,568 |
4 Sep 2023 | INR | 1,817.2 | 1,908.05 | 1,800 | 1,908.05 | 1,908.05 | +90.85 (+5.00%) | 2,776 |
1 Sep 2023 | INR | 1,834 | 1,834 | 1,786 | 1,817.2 | 1,817.2 | +31.65 (+1.77%) | 854 |