Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,500.5 | 2,511.95 | 2,490 | 2,492.95 | 2,492.95 | -20.35 (-0.81%) | 47 |
13 Oct 2023 | INR | 2,502.85 | 2,519.45 | 2,500.15 | 2,513.3 | 2,513.3 | +29 (+1.17%) | 111 |
12 Oct 2023 | INR | 2,535.45 | 2,535.5 | 2,475 | 2,484.3 | 2,484.3 | -12.7 (-0.51%) | 230 |
11 Oct 2023 | INR | 2,527.05 | 2,538.25 | 2,487.75 | 2,497 | 2,497 | -14.85 (-0.59%) | 286 |
10 Oct 2023 | INR | 2,505 | 2,534.9 | 2,488.1 | 2,511.85 | 2,511.85 | +36.7 (+1.48%) | 554 |
9 Oct 2023 | INR | 2,537.9 | 2,537.9 | 2,454.9 | 2,475.15 | 2,475.15 | -40.25 (-1.60%) | 384 |
6 Oct 2023 | INR | 2,479.9 | 2,560 | 2,479.9 | 2,515.4 | 2,515.4 | +11.1 (+0.44%) | 334 |
5 Oct 2023 | INR | 2,581.3 | 2,581.3 | 2,499 | 2,504.3 | 2,504.3 | -85.6 (-3.31%) | 741 |
4 Oct 2023 | INR | 2,588.15 | 2,612.5 | 2,552.9 | 2,589.9 | 2,589.9 | +4.5 (+0.17%) | 246 |
3 Oct 2023 | INR | 2,540 | 2,615 | 2,540 | 2,585.4 | 2,585.4 | +15.15 (+0.59%) | 445 |
29 Sep 2023 | INR | 2,573.95 | 2,589 | 2,560 | 2,570.25 | 2,570.25 | +9.15 (+0.36%) | 92 |
28 Sep 2023 | INR | 2,644.9 | 2,645 | 2,551 | 2,561.1 | 2,561.1 | -64.45 (-2.45%) | 519 |
27 Sep 2023 | INR | 2,571.45 | 2,650 | 2,551.25 | 2,625.55 | 2,625.55 | +66.5 (+2.60%) | 422 |
26 Sep 2023 | INR | 2,559.95 | 2,575 | 2,505.85 | 2,559.05 | 2,559.05 | -4.65 (-0.18%) | 1,557 |
25 Sep 2023 | INR | 2,484.95 | 2,575.9 | 2,403.6 | 2,563.7 | 2,563.7 | +88.35 (+3.57%) | 1,106 |
22 Sep 2023 | INR | 2,501.9 | 2,540.75 | 2,460 | 2,475.35 | 2,475.35 | -8.25 (-0.33%) | 267 |
21 Sep 2023 | INR | 2,487.4 | 2,544 | 2,465.9 | 2,483.6 | 2,483.6 | -5.3 (-0.21%) | 725 |
20 Sep 2023 | INR | 2,531.2 | 2,555 | 2,446.95 | 2,488.9 | 2,488.9 | -79.1 (-3.08%) | 3,394 |
18 Sep 2023 | INR | 2,590.05 | 2,590.05 | 2,544.8 | 2,568 | 2,568 | -3 (-0.12%) | 404 |
15 Sep 2023 | INR | 2,560.05 | 2,580 | 2,527.35 | 2,571 | 2,571 | +26.45 (+1.04%) | 561 |
14 Sep 2023 | INR | 2,536.85 | 2,558 | 2,512.8 | 2,544.55 | 2,544.55 | -2.5 (-0.10%) | 857 |
13 Sep 2023 | INR | 2,544.2 | 2,578.45 | 2,459.55 | 2,547.05 | 2,547.05 | +10.35 (+0.41%) | 1,718 |
12 Sep 2023 | INR | 2,616.15 | 2,623.05 | 2,479.55 | 2,536.7 | 2,536.7 | -81.6 (-3.12%) | 2,050 |
11 Sep 2023 | INR | 2,748.95 | 2,748.95 | 2,612.05 | 2,618.3 | 2,618.3 | -31.65 (-1.19%) | 481 |
8 Sep 2023 | INR | 2,780.95 | 2,781.05 | 2,631 | 2,649.95 | 2,649.95 | -33.3 (-1.24%) | 709 |
7 Sep 2023 | INR | 2,683.1 | 2,689.2 | 2,641.4 | 2,683.25 | 2,683.25 | +24.25 (+0.91%) | 794 |
6 Sep 2023 | INR | 2,679.05 | 2,699 | 2,624.2 | 2,659 | 2,659 | -8.65 (-0.32%) | 1,077 |
5 Sep 2023 | INR | 2,617.3 | 2,699.4 | 2,617.3 | 2,667.65 | 2,667.65 | +60.3 (+2.31%) | 538 |
4 Sep 2023 | INR | 2,649.95 | 2,653.6 | 2,583.7 | 2,607.35 | 2,607.35 | -24.05 (-0.91%) | 980 |
1 Sep 2023 | INR | 2,676.1 | 2,676.1 | 2,623.9 | 2,631.4 | 2,631.4 | -50.75 (-1.89%) | 943 |