Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,116.75 | 1,140 | 1,090 | 1,129.95 | 1,129.95 | +13.7 (+1.23%) | 8,198 |
13 Oct 2023 | INR | 1,108 | 1,122 | 1,072.2 | 1,116.25 | 1,116.25 | +21.3 (+1.95%) | 15,028 |
12 Oct 2023 | INR | 1,088.7 | 1,110 | 1,075.8 | 1,094.95 | 1,094.95 | +8.2 (+0.75%) | 4,588 |
11 Oct 2023 | INR | 1,067 | 1,116 | 1,067 | 1,086.75 | 1,086.75 | +19.75 (+1.85%) | 4,034 |
10 Oct 2023 | INR | 1,052 | 1,074.8 | 1,041 | 1,067 | 1,067 | +17.3 (+1.65%) | 1,014 |
9 Oct 2023 | INR | 1,061.6 | 1,078.95 | 1,037.05 | 1,049.7 | 1,049.7 | -33.1 (-3.06%) | 3,811 |
6 Oct 2023 | INR | 1,078.05 | 1,091.5 | 1,075 | 1,082.8 | 1,082.8 | +3.95 (+0.37%) | 2,228 |
5 Oct 2023 | INR | 1,086.3 | 1,105 | 1,076 | 1,078.85 | 1,078.85 | -6.6 (-0.61%) | 3,244 |
4 Oct 2023 | INR | 1,104.95 | 1,104.95 | 1,080.55 | 1,085.45 | 1,085.45 | -10.55 (-0.96%) | 3,546 |
3 Oct 2023 | INR | 1,084 | 1,099.5 | 1,084 | 1,096 | 1,096 | +12.45 (+1.15%) | 9,468 |
29 Sep 2023 | INR | 1,095 | 1,095 | 1,070.1 | 1,083.55 | 1,083.55 | +8 (+0.74%) | 1,602 |
28 Sep 2023 | INR | 1,086.35 | 1,124 | 1,072 | 1,075.55 | 1,075.55 | -10.8 (-0.99%) | 10,806 |
27 Sep 2023 | INR | 1,099.5 | 1,099.5 | 1,075.3 | 1,086.35 | 1,086.35 | -5.6 (-0.51%) | 3,474 |
26 Sep 2023 | INR | 1,087.35 | 1,099.85 | 1,074.05 | 1,091.95 | 1,091.95 | +19.55 (+1.82%) | 20,335 |
25 Sep 2023 | INR | 1,074.9 | 1,085 | 1,051 | 1,072.4 | 1,072.4 | +21.65 (+2.06%) | 29,678 |
22 Sep 2023 | INR | 1,059.8 | 1,059.8 | 1,026.55 | 1,050.75 | 1,050.75 | +2.75 (+0.26%) | 8,525 |
21 Sep 2023 | INR | 1,034 | 1,070 | 1,027.1 | 1,048 | 1,048 | +21.9 (+2.13%) | 3,535 |
20 Sep 2023 | INR | 1,066 | 1,066 | 1,015 | 1,026.1 | 1,026.1 | -39.9 (-3.74%) | 8,527 |
18 Sep 2023 | INR | 1,048 | 1,090 | 1,020 | 1,066 | 1,066 | +21.7 (+2.08%) | 5,483 |
15 Sep 2023 | INR | 1,036 | 1,056.5 | 1,026 | 1,044.3 | 1,044.3 | +11.5 (+1.11%) | 4,039 |
14 Sep 2023 | INR | 1,043 | 1,044.7 | 1,026.95 | 1,032.8 | 1,032.8 | +8.05 (+0.79%) | 3,891 |
13 Sep 2023 | INR | 1,050.25 | 1,059.9 | 1,020 | 1,024.75 | 1,024.75 | -25.5 (-2.43%) | 9,117 |
12 Sep 2023 | INR | 1,067.95 | 1,080 | 1,026.65 | 1,050.25 | 1,050.25 | -17.7 (-1.66%) | 8,580 |
11 Sep 2023 | INR | 1,090 | 1,090 | 1,055 | 1,067.95 | 1,067.95 | -9.35 (-0.87%) | 9,289 |
8 Sep 2023 | INR | 1,089.9 | 1,089.9 | 1,056.65 | 1,077.3 | 1,077.3 | +8.75 (+0.82%) | 6,224 |
7 Sep 2023 | INR | 1,098 | 1,098 | 1,057.85 | 1,068.55 | 1,068.55 | -20.7 (-1.90%) | 11,456 |
6 Sep 2023 | INR | 1,075 | 1,098.8 | 1,061.8 | 1,089.25 | 1,089.25 | +9.1 (+0.84%) | 4,149 |
5 Sep 2023 | INR | 1,060 | 1,090 | 1,060 | 1,080.15 | 1,080.15 | +23.95 (+2.27%) | 4,842 |
4 Sep 2023 | INR | 1,087.65 | 1,087.65 | 1,050 | 1,056.2 | 1,056.2 | -31.45 (-2.89%) | 10,127 |
1 Sep 2023 | INR | 1,100 | 1,100 | 1,058 | 1,087.65 | 1,087.65 | +19 (+1.78%) | 5,009 |