Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 6,328.3 | 6,384.9 | 6,254.55 | 6,281.25 | 6,281.25 | -39.05 (-0.62%) | 326 |
13 Oct 2023 | INR | 6,215 | 6,334.45 | 6,204.05 | 6,320.3 | 6,320.3 | +90.4 (+1.45%) | 1,237 |
12 Oct 2023 | INR | 6,272.05 | 6,344.45 | 6,187.45 | 6,229.9 | 6,229.9 | -28.9 (-0.46%) | 721 |
11 Oct 2023 | INR | 6,156.7 | 6,275 | 6,156.7 | 6,258.8 | 6,258.8 | +111.55 (+1.81%) | 1,015 |
10 Oct 2023 | INR | 6,200.05 | 6,260.35 | 6,102.45 | 6,147.25 | 6,147.25 | -55.55 (-0.90%) | 1,502 |
9 Oct 2023 | INR | 6,200 | 6,232.75 | 6,094.25 | 6,202.8 | 6,202.8 | -1.45 (-0.02%) | 1,797 |
6 Oct 2023 | INR | 6,300 | 6,326.8 | 6,160.15 | 6,204.25 | 6,204.25 | -76.55 (-1.22%) | 584 |
5 Oct 2023 | INR | 6,200 | 6,294.85 | 6,200 | 6,280.8 | 6,280.8 | +100.55 (+1.63%) | 625 |
4 Oct 2023 | INR | 6,090.05 | 6,195 | 6,090.05 | 6,180.25 | 6,180.25 | +62.95 (+1.03%) | 1,839 |
3 Oct 2023 | INR | 6,110.65 | 6,357.05 | 6,104.65 | 6,117.3 | 6,117.3 | +0.2 (+0.0%) | 2,057 |
29 Sep 2023 | INR | 6,171.05 | 6,199.95 | 6,085 | 6,117.1 | 6,117.1 | -50.95 (-0.83%) | 1,623 |
28 Sep 2023 | INR | 6,100 | 6,210.8 | 5,994.5 | 6,168.05 | 6,168.05 | +79.95 (+1.31%) | 1,275 |
27 Sep 2023 | INR | 6,138.75 | 6,218.05 | 6,071.05 | 6,088.1 | 6,088.1 | +18.35 (+0.30%) | 2,337 |
26 Sep 2023 | INR | 5,925.05 | 6,148.15 | 5,925.05 | 6,069.75 | 6,069.75 | +73.8 (+1.23%) | 661 |
25 Sep 2023 | INR | 6,052.05 | 6,083.9 | 5,978.75 | 5,995.95 | 5,995.95 | +4.35 (+0.07%) | 1,051 |
22 Sep 2023 | INR | 6,190 | 6,272 | 5,959.45 | 5,991.6 | 5,991.6 | -192.85 (-3.12%) | 1,624 |
21 Sep 2023 | INR | 6,157.55 | 6,278.05 | 6,148 | 6,184.45 | 6,184.45 | -85.85 (-1.37%) | 548 |
20 Sep 2023 | INR | 6,050.25 | 6,360 | 6,030.6 | 6,270.3 | 6,270.3 | +78.15 (+1.26%) | 3,643 |
18 Sep 2023 | INR | 6,325 | 6,329 | 6,142.35 | 6,192.15 | 6,192.15 | -93.75 (-1.49%) | 2,745 |
15 Sep 2023 | INR | 6,124.95 | 6,419.2 | 6,071.1 | 6,285.9 | 6,285.9 | +183.95 (+3.01%) | 3,534 |
14 Sep 2023 | INR | 5,925 | 6,145.8 | 5,925 | 6,101.95 | 6,101.95 | +234.65 (+4.00%) | 6,869 |
13 Sep 2023 | INR | 5,884.9 | 5,919.7 | 5,782 | 5,867.3 | 5,867.3 | +9.05 (+0.15%) | 1,094 |
12 Sep 2023 | INR | 6,039.6 | 6,080 | 5,809.6 | 5,858.25 | 5,858.25 | -162.3 (-2.70%) | 1,189 |
11 Sep 2023 | INR | 5,913.1 | 6,102.95 | 5,853.4 | 6,020.55 | 6,020.55 | +120.65 (+2.04%) | 3,183 |
8 Sep 2023 | INR | 5,864.1 | 5,924.05 | 5,847.8 | 5,899.9 | 5,899.9 | +11.15 (+0.19%) | 2,099 |
7 Sep 2023 | INR | 5,916.1 | 5,955.35 | 5,812.05 | 5,888.75 | 5,888.75 | +13.75 (+0.23%) | 2,088 |
6 Sep 2023 | INR | 5,634.95 | 5,930 | 5,536.1 | 5,875 | 5,875 | +342.95 (+6.20%) | 9,496 |
5 Sep 2023 | INR | 5,598.2 | 5,645.15 | 5,518.5 | 5,532.05 | 5,532.05 | -39.25 (-0.70%) | 518 |
4 Sep 2023 | INR | 5,564.8 | 5,590 | 5,517.55 | 5,571.3 | 5,571.3 | +39.65 (+0.72%) | 469 |
1 Sep 2023 | INR | 5,583.5 | 5,583.5 | 5,499 | 5,531.65 | 5,531.65 | -38.6 (-0.69%) | 662 |