Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 4,349.95 | 4,349.95 | 4,200 | 4,206.55 | 4,206.55 | -106.95 (-2.48%) | 4,659 |
13 Oct 2023 | INR | 4,417.75 | 4,417.75 | 4,286.15 | 4,313.5 | 4,313.5 | -101.4 (-2.30%) | 1,672 |
12 Oct 2023 | INR | 4,464.2 | 4,481.85 | 4,340.2 | 4,414.9 | 4,414.9 | -49.3 (-1.10%) | 1,481 |
11 Oct 2023 | INR | 4,534.95 | 4,535 | 4,438.05 | 4,464.2 | 4,464.2 | -15.2 (-0.34%) | 3,682 |
10 Oct 2023 | INR | 4,344.95 | 4,515.55 | 4,344.95 | 4,479.4 | 4,479.4 | +150.15 (+3.47%) | 8,209 |
9 Oct 2023 | INR | 4,319.95 | 4,346.05 | 4,223.65 | 4,329.25 | 4,329.25 | -5.85 (-0.13%) | 2,355 |
6 Oct 2023 | INR | 4,342.95 | 4,352 | 4,295 | 4,335.1 | 4,335.1 | +53.1 (+1.24%) | 3,350 |
5 Oct 2023 | INR | 4,325 | 4,373.2 | 4,240 | 4,282 | 4,282 | +71.95 (+1.71%) | 6,666 |
4 Oct 2023 | INR | 4,164.95 | 4,259.1 | 4,128.05 | 4,210.05 | 4,210.05 | +61.9 (+1.49%) | 5,760 |
3 Oct 2023 | INR | 3,995 | 4,190 | 3,995 | 4,148.15 | 4,148.15 | +233.65 (+5.97%) | 6,019 |
29 Sep 2023 | INR | 3,965.95 | 3,972.9 | 3,884.5 | 3,914.5 | 3,914.5 | -36.2 (-0.92%) | 3,063 |
28 Sep 2023 | INR | 3,860.05 | 3,976.45 | 3,859.25 | 3,950.7 | 3,950.7 | +71.5 (+1.84%) | 4,788 |
27 Sep 2023 | INR | 3,862.95 | 3,930 | 3,816.15 | 3,879.2 | 3,879.2 | +9.25 (+0.24%) | 3,875 |
26 Sep 2023 | INR | 3,770.25 | 3,985.95 | 3,770.25 | 3,869.95 | 3,869.95 | +76.6 (+2.02%) | 8,334 |
25 Sep 2023 | INR | 3,613.95 | 3,808.45 | 3,613.95 | 3,793.35 | 3,793.35 | +179.35 (+4.96%) | 5,668 |
22 Sep 2023 | INR | 3,572.1 | 3,635.35 | 3,526.65 | 3,614 | 3,614 | +72 (+2.03%) | 1,033 |
21 Sep 2023 | INR | 3,485.05 | 3,579.6 | 3,485.05 | 3,542 | 3,542 | +15.35 (+0.44%) | 1,148 |
20 Sep 2023 | INR | 3,507.15 | 3,554.55 | 3,470 | 3,526.65 | 3,526.65 | +29.7 (+0.85%) | 775 |
18 Sep 2023 | INR | 3,491.05 | 3,551.75 | 3,475 | 3,496.95 | 3,496.95 | -20.25 (-0.58%) | 772 |
15 Sep 2023 | INR | 3,525 | 3,640 | 3,433.65 | 3,517.2 | 3,517.2 | -0.65 (-0.02%) | 9,456 |
14 Sep 2023 | INR | 3,578 | 3,625 | 3,501.9 | 3,517.85 | 3,517.85 | -60.35 (-1.69%) | 2,759 |
13 Sep 2023 | INR | 3,573.95 | 3,630.9 | 3,460 | 3,578.2 | 3,578.2 | +55.2 (+1.57%) | 5,179 |
12 Sep 2023 | INR | 3,688 | 3,729 | 3,454.2 | 3,523 | 3,523 | -168.8 (-4.57%) | 8,274 |
11 Sep 2023 | INR | 3,815.2 | 3,842.35 | 3,603.2 | 3,691.8 | 3,691.8 | -123.4 (-3.23%) | 3,072 |
8 Sep 2023 | INR | 3,814.95 | 3,850 | 3,759.2 | 3,815.2 | 3,815.2 | +17.6 (+0.46%) | 2,491 |
7 Sep 2023 | INR | 3,792.85 | 3,870 | 3,782.8 | 3,797.6 | 3,797.6 | +5.15 (+0.14%) | 4,501 |
6 Sep 2023 | INR | 3,790 | 3,810 | 3,715.25 | 3,792.45 | 3,792.45 | +55.45 (+1.48%) | 5,551 |
5 Sep 2023 | INR | 3,779.05 | 3,803.25 | 3,699.5 | 3,737 | 3,737 | -56.6 (-1.49%) | 219,903 |
4 Sep 2023 | INR | 3,712.05 | 3,826.5 | 3,711.9 | 3,793.6 | 3,793.6 | +112.4 (+3.05%) | 3,794 |
1 Sep 2023 | INR | 3,749.95 | 3,749.95 | 3,646.8 | 3,681.2 | 3,681.2 | +7.75 (+0.21%) | 1,688 |