Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,130.05 | 2,215.65 | 2,125 | 2,131.75 | 2,131.75 | +17.45 (+0.83%) | 4,026 |
13 Oct 2023 | INR | 2,124.95 | 2,140 | 2,110 | 2,114.3 | 2,114.3 | -13.45 (-0.63%) | 1,489 |
12 Oct 2023 | INR | 2,130 | 2,165.3 | 2,105.75 | 2,127.75 | 2,127.75 | +13.45 (+0.64%) | 4,560 |
11 Oct 2023 | INR | 2,129.95 | 2,154.4 | 2,090 | 2,114.3 | 2,114.3 | -11.6 (-0.55%) | 4,939 |
10 Oct 2023 | INR | 2,052 | 2,181 | 2,049.9 | 2,125.9 | 2,125.9 | +76.1 (+3.71%) | 11,013 |
9 Oct 2023 | INR | 2,000 | 2,066.2 | 2,000 | 2,049.8 | 2,049.8 | +0.35 (+0.02%) | 2,235 |
6 Oct 2023 | INR | 1,977.2 | 2,068.55 | 1,969.3 | 2,049.45 | 2,049.45 | +80.7 (+4.10%) | 11,008 |
5 Oct 2023 | INR | 1,994 | 1,994 | 1,960 | 1,968.75 | 1,968.75 | -13.5 (-0.68%) | 3,264 |
4 Oct 2023 | INR | 1,969.1 | 1,989.9 | 1,941.4 | 1,982.25 | 1,982.25 | +27.3 (+1.40%) | 2,096 |
3 Oct 2023 | INR | 1,961.2 | 1,990 | 1,944.35 | 1,954.95 | 1,954.95 | +0.55 (+0.03%) | 1,107 |
29 Sep 2023 | INR | 1,971.8 | 1,972.75 | 1,950.8 | 1,954.4 | 1,954.4 | +1.65 (+0.08%) | 955 |
28 Sep 2023 | INR | 1,975 | 2,011.45 | 1,941.55 | 1,952.75 | 1,952.75 | +4.2 (+0.22%) | 3,065 |
27 Sep 2023 | INR | 1,960.1 | 1,966.6 | 1,947.35 | 1,948.55 | 1,948.55 | -10.1 (-0.52%) | 61,646 |
26 Sep 2023 | INR | 1,962.8 | 1,978 | 1,951.6 | 1,958.65 | 1,958.65 | +3.3 (+0.17%) | 1,131 |
25 Sep 2023 | INR | 1,970.2 | 1,980 | 1,952 | 1,955.35 | 1,955.35 | -16.65 (-0.84%) | 400 |
22 Sep 2023 | INR | 1,985 | 2,006.45 | 1,960 | 1,972 | 1,972 | -9.15 (-0.46%) | 1,910 |
21 Sep 2023 | INR | 1,986 | 1,989.95 | 1,969.25 | 1,981.15 | 1,981.15 | +1.85 (+0.09%) | 1,278 |
20 Sep 2023 | INR | 2,000.6 | 2,002 | 1,977.7 | 1,979.3 | 1,979.3 | -4 (-0.20%) | 998 |
18 Sep 2023 | INR | 2,054.45 | 2,054.45 | 1,978 | 1,983.3 | 1,983.3 | -34.35 (-1.70%) | 5,088 |
15 Sep 2023 | INR | 2,074.95 | 2,074.95 | 2,002.05 | 2,017.65 | 2,017.65 | -27.9 (-1.36%) | 4,399 |
14 Sep 2023 | INR | 1,966 | 2,090 | 1,966 | 2,045.55 | 2,045.55 | +66.1 (+3.34%) | 10,902 |
13 Sep 2023 | INR | 1,951.05 | 1,995.95 | 1,951.05 | 1,979.45 | 1,979.45 | +11.15 (+0.57%) | 929 |
12 Sep 2023 | INR | 1,987.15 | 2,008.25 | 1,959 | 1,968.3 | 1,968.3 | -33.95 (-1.70%) | 1,899 |
11 Sep 2023 | INR | 1,987.25 | 2,026.5 | 1,987.2 | 2,002.25 | 2,002.25 | -11.8 (-0.59%) | 3,392 |
8 Sep 2023 | INR | 2,042.3 | 2,042.3 | 2,000.6 | 2,014.05 | 2,014.05 | -1.3 (-0.06%) | 5,198 |
7 Sep 2023 | INR | 1,971 | 2,030.5 | 1,969.3 | 2,015.35 | 2,015.35 | +47.2 (+2.40%) | 3,030 |
6 Sep 2023 | INR | 1,970 | 1,980 | 1,960.15 | 1,968.15 | 1,968.15 | +7.05 (+0.36%) | 948 |
5 Sep 2023 | INR | 1,962 | 1,993 | 1,958.4 | 1,961.1 | 1,961.1 | -5.25 (-0.27%) | 3,100 |
4 Sep 2023 | INR | 1,991.05 | 2,018.4 | 1,959 | 1,966.35 | 1,966.35 | -10.45 (-0.53%) | 9,125 |
1 Sep 2023 | INR | 1,952.6 | 2,014.4 | 1,952.6 | 1,976.8 | 1,976.8 | -0.4 (-0.02%) | 5,146 |