Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,677.7 | 1,679.4 | 1,660.55 | 1,668.75 | 1,668.75 | +0.75 (+0.04%) | 177 |
13 Oct 2023 | INR | 1,692 | 1,699 | 1,666.6 | 1,668 | 1,668 | -2.45 (-0.15%) | 79 |
12 Oct 2023 | INR | 1,687 | 1,700.9 | 1,657.05 | 1,670.45 | 1,670.45 | -16.6 (-0.98%) | 476 |
11 Oct 2023 | INR | 1,651 | 1,697.3 | 1,651 | 1,687.05 | 1,687.05 | +2.7 (+0.16%) | 486 |
10 Oct 2023 | INR | 1,684.35 | 1,684.35 | 1,675.3 | 1,684.35 | 1,684.35 | +22 (+1.32%) | 62 |
9 Oct 2023 | INR | 1,684.2 | 1,684.2 | 1,662.35 | 1,662.35 | 1,662.35 | -40.1 (-2.36%) | 29 |
6 Oct 2023 | INR | 1,690 | 1,744 | 1,690 | 1,702.45 | 1,702.45 | +29.45 (+1.76%) | 214 |
5 Oct 2023 | INR | 1,644 | 1,688.5 | 1,644 | 1,673 | 1,673 | +53.1 (+3.28%) | 246 |
4 Oct 2023 | INR | 1,646.7 | 1,651.5 | 1,614 | 1,619.9 | 1,619.9 | -32.15 (-1.95%) | 154 |
3 Oct 2023 | INR | 1,660 | 1,668.3 | 1,644 | 1,652.05 | 1,652.05 | -17 (-1.02%) | 611 |
29 Sep 2023 | INR | 1,681.4 | 1,681.75 | 1,660 | 1,669.05 | 1,669.05 | -14.85 (-0.88%) | 223 |
28 Sep 2023 | INR | 1,673 | 1,687 | 1,667.05 | 1,683.9 | 1,683.9 | +10.6 (+0.63%) | 223 |
27 Sep 2023 | INR | 1,655 | 1,675 | 1,655 | 1,673.3 | 1,673.3 | +26.4 (+1.60%) | 37 |
26 Sep 2023 | INR | 1,652.5 | 1,678 | 1,645 | 1,646.9 | 1,646.9 | -20.35 (-1.22%) | 327 |
25 Sep 2023 | INR | 1,680.2 | 1,681 | 1,665 | 1,667.25 | 1,667.25 | -11.3 (-0.67%) | 291 |
22 Sep 2023 | INR | 1,680.1 | 1,697.3 | 1,675 | 1,678.55 | 1,678.55 | -8.25 (-0.49%) | 52 |
21 Sep 2023 | INR | 1,695 | 1,695 | 1,682.4 | 1,686.8 | 1,686.8 | -0.85 (-0.05%) | 231 |
20 Sep 2023 | INR | 1,690 | 1,698.35 | 1,685 | 1,687.65 | 1,687.65 | -10.4 (-0.61%) | 74 |
18 Sep 2023 | INR | 1,722.3 | 1,729.25 | 1,695.2 | 1,698.05 | 1,698.05 | -26.15 (-1.52%) | 590 |
15 Sep 2023 | INR | 1,768.95 | 1,768.95 | 1,711 | 1,724.2 | 1,724.2 | -18.1 (-1.04%) | 332 |
14 Sep 2023 | INR | 1,743.85 | 1,750 | 1,730 | 1,742.3 | 1,742.3 | +7.6 (+0.44%) | 2,691 |
13 Sep 2023 | INR | 1,736 | 1,749 | 1,689.6 | 1,734.7 | 1,734.7 | +3.85 (+0.22%) | 152 |
12 Sep 2023 | INR | 1,757.85 | 1,759.4 | 1,730 | 1,730.85 | 1,730.85 | -22 (-1.26%) | 133 |
11 Sep 2023 | INR | 1,757.75 | 1,781.5 | 1,730.25 | 1,752.85 | 1,752.85 | -8.9 (-0.51%) | 1,697 |
8 Sep 2023 | INR | 1,722.25 | 1,771.65 | 1,722.25 | 1,761.75 | 1,761.75 | +5.2 (+0.30%) | 189 |
7 Sep 2023 | INR | 1,761.45 | 1,777.45 | 1,749.85 | 1,756.55 | 1,756.55 | -9.9 (-0.56%) | 481 |
6 Sep 2023 | INR | 1,798.85 | 1,814 | 1,751 | 1,766.45 | 1,766.45 | -7.25 (-0.41%) | 918 |
5 Sep 2023 | INR | 1,780 | 1,820.05 | 1,735 | 1,773.7 | 1,773.7 | +44.55 (+2.58%) | 436 |
4 Sep 2023 | INR | 1,725 | 1,754.95 | 1,713.75 | 1,729.15 | 1,729.15 | +8.4 (+0.49%) | 235 |
1 Sep 2023 | INR | 1,712.05 | 1,725.15 | 1,701.95 | 1,720.75 | 1,720.75 | -0.45 (-0.03%) | 163 |