Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,420 | 1,490 | 1,385.35 | 1,426.1 | 1,426.1 | +6.15 (+0.43%) | 762 |
13 Oct 2023 | INR | 1,455 | 1,455 | 1,385 | 1,419.95 | 1,419.95 | -35.05 (-2.41%) | 1,598 |
12 Oct 2023 | INR | 1,448.2 | 1,477.2 | 1,430.05 | 1,455 | 1,455 | +7.6 (+0.53%) | 403 |
11 Oct 2023 | INR | 1,497 | 1,497 | 1,446 | 1,447.4 | 1,447.4 | -18.55 (-1.27%) | 642 |
10 Oct 2023 | INR | 1,435 | 1,492.95 | 1,435 | 1,465.95 | 1,465.95 | +11.7 (+0.80%) | 718 |
9 Oct 2023 | INR | 1,472.75 | 1,472.75 | 1,401.5 | 1,454.25 | 1,454.25 | -18.5 (-1.26%) | 954 |
6 Oct 2023 | INR | 1,395 | 1,472.75 | 1,390 | 1,472.75 | 1,472.75 | +70.1 (+5.00%) | 1,620 |
5 Oct 2023 | INR | 1,413.6 | 1,416 | 1,352.5 | 1,402.65 | 1,402.65 | -10.95 (-0.77%) | 1,686 |
4 Oct 2023 | INR | 1,464 | 1,464 | 1,413.6 | 1,413.6 | 1,413.6 | -74.35 (-5.00%) | 1,728 |
3 Oct 2023 | INR | 1,441 | 1,513 | 1,441 | 1,487.95 | 1,487.95 | +46.85 (+3.25%) | 930 |
29 Sep 2023 | INR | 1,350.1 | 1,441.1 | 1,350.1 | 1,441.1 | 1,441.1 | +68.6 (+5.00%) | 375 |
28 Sep 2023 | INR | 1,390 | 1,397.9 | 1,365 | 1,372.5 | 1,372.5 | -7.2 (-0.52%) | 407 |
27 Sep 2023 | INR | 1,399.95 | 1,414.95 | 1,335.2 | 1,379.7 | 1,379.7 | -24.15 (-1.72%) | 865 |
26 Sep 2023 | INR | 1,350.1 | 1,424.9 | 1,350.1 | 1,403.85 | 1,403.85 | +26.2 (+1.90%) | 758 |
25 Sep 2023 | INR | 1,414.05 | 1,442.5 | 1,375 | 1,377.65 | 1,377.65 | -36.4 (-2.57%) | 571 |
22 Sep 2023 | INR | 1,465 | 1,465 | 1,400 | 1,414.05 | 1,414.05 | -48.45 (-3.31%) | 1,264 |
21 Sep 2023 | INR | 1,480 | 1,560 | 1,460 | 1,462.5 | 1,462.5 | -24.1 (-1.62%) | 502 |
20 Sep 2023 | INR | 1,490 | 1,510 | 1,470 | 1,486.6 | 1,486.6 | -32.25 (-2.12%) | 1,132 |
18 Sep 2023 | INR | 1,502 | 1,548 | 1,480.05 | 1,518.85 | 1,518.85 | +16.55 (+1.10%) | 638 |
15 Sep 2023 | INR | 1,555.1 | 1,555.1 | 1,480 | 1,502.3 | 1,502.3 | -51.25 (-3.30%) | 2,190 |
14 Sep 2023 | INR | 1,550 | 1,564.9 | 1,520 | 1,553.55 | 1,553.55 | +23.4 (+1.53%) | 1,491 |
13 Sep 2023 | INR | 1,552 | 1,552 | 1,474.65 | 1,530.15 | 1,530.15 | -22.1 (-1.42%) | 3,953 |
12 Sep 2023 | INR | 1,600 | 1,649.5 | 1,552.25 | 1,552.25 | 1,552.25 | -81.65 (-5.00%) | 4,759 |
11 Sep 2023 | INR | 1,600 | 1,684 | 1,560.05 | 1,633.9 | 1,633.9 | +29.9 (+1.86%) | 1,762 |
8 Sep 2023 | INR | 1,600 | 1,669 | 1,590 | 1,604 | 1,604 | -24.85 (-1.53%) | 3,150 |
7 Sep 2023 | INR | 1,655 | 1,656 | 1,600.15 | 1,628.85 | 1,628.85 | -8.15 (-0.50%) | 734 |
6 Sep 2023 | INR | 1,597.4 | 1,665 | 1,597.4 | 1,637 | 1,637 | +7 (+0.43%) | 2,105 |
5 Sep 2023 | INR | 1,630 | 1,659 | 1,602.15 | 1,630 | 1,630 | +1.25 (+0.08%) | 1,212 |
4 Sep 2023 | INR | 1,669 | 1,698 | 1,620 | 1,628.75 | 1,628.75 | -28.2 (-1.70%) | 3,499 |
1 Sep 2023 | INR | 1,551 | 1,656.95 | 1,551 | 1,656.95 | 1,656.95 | +78.9 (+5.00%) | 6,109 |