Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 4,199.95 | 4,392.25 | 4,185.5 | 4,338.75 | 4,338.75 | +175.05 (+4.20%) | 16,749 |
13 Oct 2023 | INR | 4,148.7 | 4,173.35 | 4,127.1 | 4,163.7 | 4,163.7 | -4.8 (-0.12%) | 2,179 |
12 Oct 2023 | INR | 4,126 | 4,222 | 4,119.95 | 4,168.5 | 4,168.5 | +43.75 (+1.06%) | 2,726 |
11 Oct 2023 | INR | 4,053.2 | 4,147.75 | 3,986.75 | 4,124.75 | 4,124.75 | +96.95 (+2.41%) | 7,720 |
10 Oct 2023 | INR | 4,016.05 | 4,131 | 3,997.15 | 4,027.8 | 4,027.8 | +11.75 (+0.29%) | 7,470 |
9 Oct 2023 | INR | 3,891.05 | 4,047 | 3,876.75 | 4,016.05 | 4,016.05 | +104.35 (+2.67%) | 5,825 |
6 Oct 2023 | INR | 3,890 | 4,024.45 | 3,885.05 | 3,911.7 | 3,911.7 | +55.55 (+1.44%) | 6,492 |
5 Oct 2023 | INR | 3,920.1 | 3,987.05 | 3,836.1 | 3,856.15 | 3,856.15 | -98.6 (-2.49%) | 3,700 |
4 Oct 2023 | INR | 4,010 | 4,037.7 | 3,936 | 3,954.75 | 3,954.75 | -59.6 (-1.48%) | 4,089 |
3 Oct 2023 | INR | 4,124.95 | 4,124.95 | 4,005 | 4,014.35 | 4,014.35 | -113.8 (-2.76%) | 4,995 |
29 Sep 2023 | INR | 4,122.6 | 4,167 | 4,100 | 4,128.15 | 4,128.15 | +11.25 (+0.27%) | 1,723 |
28 Sep 2023 | INR | 4,198.5 | 4,198.5 | 4,060.75 | 4,116.9 | 4,116.9 | -25.55 (-0.62%) | 1,756 |
27 Sep 2023 | INR | 4,191 | 4,236.35 | 4,128.05 | 4,142.45 | 4,142.45 | -33.75 (-0.81%) | 2,555 |
26 Sep 2023 | INR | 4,199.95 | 4,199.95 | 4,107.1 | 4,176.2 | 4,176.2 | -11.7 (-0.28%) | 2,149 |
25 Sep 2023 | INR | 4,110 | 4,214.2 | 4,078 | 4,187.9 | 4,187.9 | +82.45 (+2.01%) | 3,096 |
22 Sep 2023 | INR | 4,083.1 | 4,130 | 4,061 | 4,105.45 | 4,105.45 | +31.1 (+0.76%) | 2,747 |
21 Sep 2023 | INR | 4,160.05 | 4,164.3 | 4,036.3 | 4,074.35 | 4,074.35 | -96.1 (-2.30%) | 4,775 |
20 Sep 2023 | INR | 4,128.4 | 4,187.85 | 4,119.95 | 4,170.45 | 4,170.45 | +62.45 (+1.52%) | 4,254 |
18 Sep 2023 | INR | 4,155 | 4,175 | 4,020 | 4,108 | 4,108 | -16.65 (-0.40%) | 14,826 |
15 Sep 2023 | INR | 4,292.1 | 4,319.7 | 4,083.35 | 4,124.65 | 4,124.65 | -167.45 (-3.90%) | 17,365 |
14 Sep 2023 | INR | 4,423.05 | 4,456.7 | 4,277.15 | 4,292.1 | 4,292.1 | -130.9 (-2.96%) | 8,352 |
13 Sep 2023 | INR | 4,579.95 | 4,579.95 | 4,326 | 4,423 | 4,423 | -163.3 (-3.56%) | 12,082 |
12 Sep 2023 | INR | 4,705.25 | 4,705.25 | 4,507.4 | 4,586.3 | 4,586.3 | +2.75 (+0.06%) | 10,062 |
11 Sep 2023 | INR | 4,644.95 | 4,644.95 | 4,575 | 4,583.55 | 4,583.55 | -42.85 (-0.93%) | 2,398 |
8 Sep 2023 | INR | 4,554.1 | 4,676 | 4,480 | 4,626.4 | 4,626.4 | +72.3 (+1.59%) | 6,722 |
7 Sep 2023 | INR | 4,476.15 | 4,608.25 | 4,465.55 | 4,554.1 | 4,554.1 | +98.1 (+2.20%) | 13,511 |
6 Sep 2023 | INR | 4,509 | 4,537.05 | 4,424.95 | 4,456 | 4,456 | -49.65 (-1.10%) | 10,154 |
5 Sep 2023 | INR | 4,349 | 4,545.5 | 4,313.15 | 4,505.65 | 4,505.65 | +174 (+4.02%) | 47,042 |
4 Sep 2023 | INR | 4,394.05 | 4,435.3 | 4,302.95 | 4,331.65 | 4,331.65 | -62.35 (-1.42%) | 4,363 |
1 Sep 2023 | INR | 4,460.05 | 4,553.15 | 4,328 | 4,394 | 4,394 | -53.95 (-1.21%) | 11,108 |