Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,700 | 1,710 | 1,675.25 | 1,695 | 1,695 | +8.6 (+0.51%) | 666 |
13 Oct 2023 | INR | 1,673 | 1,698.8 | 1,650.05 | 1,686.4 | 1,686.4 | +13.4 (+0.80%) | 340 |
12 Oct 2023 | INR | 1,651.1 | 1,715 | 1,651.1 | 1,673 | 1,673 | -11.5 (-0.68%) | 131 |
11 Oct 2023 | INR | 1,721.95 | 1,721.95 | 1,660 | 1,684.5 | 1,684.5 | -15.6 (-0.92%) | 1,062 |
10 Oct 2023 | INR | 1,724 | 1,724 | 1,670 | 1,700.1 | 1,700.1 | +25.6 (+1.53%) | 755 |
9 Oct 2023 | INR | 1,661 | 1,722 | 1,603.1 | 1,674.5 | 1,674.5 | -33.5 (-1.96%) | 3,050 |
6 Oct 2023 | INR | 1,690.15 | 1,709 | 1,690 | 1,708 | 1,708 | +18.05 (+1.07%) | 318 |
5 Oct 2023 | INR | 1,690 | 1,720 | 1,672.2 | 1,689.95 | 1,689.95 | +17.45 (+1.04%) | 1,723 |
4 Oct 2023 | INR | 1,697 | 1,697 | 1,660.2 | 1,672.5 | 1,672.5 | +11.55 (+0.70%) | 521 |
3 Oct 2023 | INR | 1,650.05 | 1,689.8 | 1,650.05 | 1,660.95 | 1,660.95 | -17.6 (-1.05%) | 334 |
29 Sep 2023 | INR | 1,675.2 | 1,698.9 | 1,665.05 | 1,678.55 | 1,678.55 | -1.45 (-0.09%) | 227 |
28 Sep 2023 | INR | 1,682 | 1,699.95 | 1,680 | 1,680 | 1,680 | -22.45 (-1.32%) | 321 |
27 Sep 2023 | INR | 1,692.65 | 1,714 | 1,685.2 | 1,702.45 | 1,702.45 | +9.8 (+0.58%) | 706 |
26 Sep 2023 | INR | 1,671 | 1,698.9 | 1,671 | 1,692.65 | 1,692.65 | -5.2 (-0.31%) | 246 |
25 Sep 2023 | INR | 1,675 | 1,698 | 1,671.4 | 1,697.85 | 1,697.85 | +1.9 (+0.11%) | 143 |
22 Sep 2023 | INR | 1,655.1 | 1,696 | 1,655.1 | 1,695.95 | 1,695.95 | +15.9 (+0.95%) | 370 |
21 Sep 2023 | INR | 1,655 | 1,707.75 | 1,655 | 1,680.05 | 1,680.05 | -1.4 (-0.08%) | 501 |
20 Sep 2023 | INR | 1,702.7 | 1,716.8 | 1,670 | 1,681.45 | 1,681.45 | -21.25 (-1.25%) | 1,093 |
18 Sep 2023 | INR | 1,680 | 1,724.95 | 1,680 | 1,702.7 | 1,702.7 | +31.75 (+1.90%) | 477 |
15 Sep 2023 | INR | 1,717 | 1,717 | 1,667.15 | 1,670.95 | 1,670.95 | -31.55 (-1.85%) | 316 |
14 Sep 2023 | INR | 1,697 | 1,717 | 1,669.2 | 1,702.5 | 1,702.5 | +28.7 (+1.71%) | 668 |
13 Sep 2023 | INR | 1,680 | 1,716.9 | 1,586.35 | 1,673.8 | 1,673.8 | +9.9 (+0.59%) | 2,195 |
12 Sep 2023 | INR | 1,750.05 | 1,790 | 1,650 | 1,663.9 | 1,663.9 | -110.3 (-6.22%) | 1,904 |
11 Sep 2023 | INR | 1,755 | 1,800 | 1,728.2 | 1,774.2 | 1,774.2 | -10.05 (-0.56%) | 577 |
8 Sep 2023 | INR | 1,805 | 1,805 | 1,761 | 1,784.25 | 1,784.25 | -7.5 (-0.42%) | 1,650 |
7 Sep 2023 | INR | 1,718.4 | 1,824.95 | 1,702 | 1,791.75 | 1,791.75 | +73.35 (+4.27%) | 7,396 |
6 Sep 2023 | INR | 1,671.1 | 1,733.7 | 1,671 | 1,718.4 | 1,718.4 | +32.15 (+1.91%) | 3,737 |
5 Sep 2023 | INR | 1,666 | 1,710 | 1,666 | 1,686.25 | 1,686.25 | +6.25 (+0.37%) | 758 |
4 Sep 2023 | INR | 1,674 | 1,724 | 1,630.05 | 1,680 | 1,680 | +17.1 (+1.03%) | 1,896 |
1 Sep 2023 | INR | 1,604.2 | 1,698.9 | 1,600 | 1,662.9 | 1,662.9 | +27.25 (+1.67%) | 1,141 |