Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,090.05 | 1,119.85 | 1,070 | 1,070.35 | 1,070.35 | -29.75 (-2.70%) | 1,742 |
13 Oct 2023 | INR | 1,080 | 1,135 | 1,080 | 1,100.1 | 1,100.1 | +4.4 (+0.40%) | 7,437 |
12 Oct 2023 | INR | 1,100 | 1,133.95 | 1,080 | 1,095.7 | 1,095.7 | -11.1 (-1.00%) | 2,769 |
11 Oct 2023 | INR | 1,156.95 | 1,156.95 | 1,082.1 | 1,106.8 | 1,106.8 | -16.9 (-1.50%) | 2,018 |
10 Oct 2023 | INR | 1,170 | 1,170 | 1,112 | 1,123.7 | 1,123.7 | +0.4 (+0.04%) | 4,242 |
9 Oct 2023 | INR | 1,157 | 1,175 | 1,101.25 | 1,123.3 | 1,123.3 | -9.95 (-0.88%) | 6,166 |
6 Oct 2023 | INR | 1,130 | 1,150.5 | 1,129.2 | 1,133.25 | 1,133.25 | +7.15 (+0.63%) | 3,955 |
5 Oct 2023 | INR | 1,099.8 | 1,140 | 1,057 | 1,126.1 | 1,126.1 | +74.7 (+7.10%) | 12,338 |
4 Oct 2023 | INR | 1,081 | 1,082.15 | 1,040 | 1,051.4 | 1,051.4 | -30.75 (-2.84%) | 1,270 |
3 Oct 2023 | INR | 1,076 | 1,098.1 | 1,076 | 1,082.15 | 1,082.15 | +5.55 (+0.52%) | 2,010 |
29 Sep 2023 | INR | 1,043.05 | 1,089 | 1,043.05 | 1,076.6 | 1,076.6 | +12.7 (+1.19%) | 1,261 |
28 Sep 2023 | INR | 1,044.05 | 1,099.9 | 1,044.05 | 1,063.9 | 1,063.9 | -8.6 (-0.80%) | 1,246 |
27 Sep 2023 | INR | 1,015 | 1,108 | 1,005.55 | 1,072.5 | 1,072.5 | +56.15 (+5.52%) | 10,082 |
26 Sep 2023 | INR | 1,007.9 | 1,025 | 982.6 | 1,016.35 | 1,016.35 | +24.3 (+2.45%) | 1,446 |
25 Sep 2023 | INR | 1,034 | 1,034.4 | 980.6 | 992.05 | 992.05 | -37.9 (-3.68%) | 2,864 |
22 Sep 2023 | INR | 1,024.95 | 1,050 | 1,007 | 1,029.95 | 1,029.95 | +9.95 (+0.98%) | 1,367 |
21 Sep 2023 | INR | 1,037 | 1,050 | 1,000 | 1,020 | 1,020 | -14.1 (-1.36%) | 2,464 |
20 Sep 2023 | INR | 1,039.25 | 1,048.95 | 1,015.1 | 1,034.1 | 1,034.1 | -16.5 (-1.57%) | 1,231 |
18 Sep 2023 | INR | 1,060 | 1,060 | 1,030 | 1,050.6 | 1,050.6 | -16.55 (-1.55%) | 1,717 |
15 Sep 2023 | INR | 1,028 | 1,079 | 1,028 | 1,067.15 | 1,067.15 | -22.65 (-2.08%) | 5,312 |
14 Sep 2023 | INR | 1,106 | 1,106 | 1,080 | 1,089.8 | 1,089.8 | -3.1 (-0.28%) | 3,123 |
13 Sep 2023 | INR | 1,129.95 | 1,130 | 1,062.65 | 1,092.9 | 1,092.9 | +17.55 (+1.63%) | 5,540 |
12 Sep 2023 | INR | 1,172 | 1,192 | 1,066 | 1,075.35 | 1,075.35 | -77.25 (-6.70%) | 10,387 |
11 Sep 2023 | INR | 1,170 | 1,188 | 1,140 | 1,152.6 | 1,152.6 | -12.3 (-1.06%) | 4,682 |
8 Sep 2023 | INR | 1,198 | 1,220 | 1,155 | 1,164.9 | 1,164.9 | -22 (-1.85%) | 8,681 |
7 Sep 2023 | INR | 1,194.95 | 1,221.35 | 1,184.5 | 1,186.9 | 1,186.9 | -8.75 (-0.73%) | 4,284 |
6 Sep 2023 | INR | 1,233.8 | 1,247 | 1,165 | 1,195.65 | 1,195.65 | -9.95 (-0.83%) | 16,576 |
5 Sep 2023 | INR | 1,113.1 | 1,215 | 1,092 | 1,205.6 | 1,205.6 | +123.85 (+11.45%) | 31,324 |
4 Sep 2023 | INR | 1,093.95 | 1,115 | 1,050 | 1,081.75 | 1,081.75 | +17.1 (+1.61%) | 11,266 |
1 Sep 2023 | INR | 1,029 | 1,077 | 1,020 | 1,064.65 | 1,064.65 | +62.45 (+6.23%) | 22,125 |