Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,360 | 2,384.9 | 2,350 | 2,357.35 | 2,357.35 | -19.95 (-0.84%) | 9,618 |
13 Oct 2023 | INR | 2,451.35 | 2,459.6 | 2,348.95 | 2,377.3 | 2,377.3 | -74.65 (-3.04%) | 12,343 |
12 Oct 2023 | INR | 2,480.05 | 2,503.4 | 2,445 | 2,451.95 | 2,451.95 | -12.9 (-0.52%) | 8,823 |
11 Oct 2023 | INR | 2,505.95 | 2,545 | 2,460.15 | 2,464.85 | 2,464.85 | -14.45 (-0.58%) | 8,469 |
10 Oct 2023 | INR | 2,450.05 | 2,490 | 2,450.05 | 2,479.3 | 2,479.3 | +5.85 (+0.24%) | 4,904 |
9 Oct 2023 | INR | 2,440.6 | 2,496 | 2,440.6 | 2,473.45 | 2,473.45 | -16.95 (-0.68%) | 5,364 |
6 Oct 2023 | INR | 2,471.65 | 2,497.2 | 2,459.45 | 2,490.4 | 2,490.4 | +18.75 (+0.76%) | 11,621 |
5 Oct 2023 | INR | 2,440 | 2,479.6 | 2,422.55 | 2,471.65 | 2,471.65 | +43 (+1.77%) | 10,441 |
4 Oct 2023 | INR | 2,341.6 | 2,438.8 | 2,341.6 | 2,428.65 | 2,428.65 | +49 (+2.06%) | 5,785 |
3 Oct 2023 | INR | 2,350.05 | 2,383.4 | 2,326.85 | 2,379.65 | 2,379.65 | +5 (+0.21%) | 3,501 |
29 Sep 2023 | INR | 2,395.05 | 2,407 | 2,343.6 | 2,374.65 | 2,374.65 | -11.35 (-0.48%) | 11,559 |
28 Sep 2023 | INR | 2,460.6 | 2,481.8 | 2,366.75 | 2,386 | 2,386 | -82.95 (-3.36%) | 4,405 |
27 Sep 2023 | INR | 2,441 | 2,473.7 | 2,436.15 | 2,468.95 | 2,468.95 | +27.9 (+1.14%) | 2,878 |
26 Sep 2023 | INR | 2,494.8 | 2,494.8 | 2,416.75 | 2,441.05 | 2,441.05 | -47.65 (-1.91%) | 6,496 |
25 Sep 2023 | INR | 2,460.15 | 2,519.2 | 2,460.15 | 2,488.7 | 2,488.7 | +4.1 (+0.17%) | 5,382 |
22 Sep 2023 | INR | 2,450.05 | 2,492.3 | 2,448.1 | 2,484.6 | 2,484.6 | -4.1 (-0.16%) | 7,217 |
21 Sep 2023 | INR | 2,460.05 | 2,492.15 | 2,457.6 | 2,488.7 | 2,488.7 | +6.35 (+0.26%) | 3,040 |
20 Sep 2023 | INR | 2,456.15 | 2,497.55 | 2,452.45 | 2,482.35 | 2,482.35 | -2.4 (-0.10%) | 7,285 |
18 Sep 2023 | INR | 2,491.9 | 2,498.25 | 2,454.7 | 2,484.75 | 2,484.75 | -7.15 (-0.29%) | 2,359 |
15 Sep 2023 | INR | 2,471.15 | 2,528.4 | 2,471.15 | 2,491.9 | 2,491.9 | +30 (+1.22%) | 8,919 |
14 Sep 2023 | INR | 2,442.5 | 2,517.15 | 2,442.5 | 2,461.9 | 2,461.9 | +19.4 (+0.79%) | 4,504 |
13 Sep 2023 | INR | 2,426.05 | 2,463.85 | 2,420.45 | 2,442.5 | 2,442.5 | -25.4 (-1.03%) | 4,682 |
12 Sep 2023 | INR | 2,472.3 | 2,486 | 2,408.8 | 2,467.9 | 2,467.9 | -4.35 (-0.18%) | 4,240 |
11 Sep 2023 | INR | 2,441.55 | 2,485.35 | 2,441.55 | 2,472.25 | 2,472.25 | +6.95 (+0.28%) | 3,451 |
8 Sep 2023 | INR | 2,461.6 | 2,483.75 | 2,443.95 | 2,465.3 | 2,465.3 | -2.6 (-0.11%) | 4,933 |
7 Sep 2023 | INR | 2,462.1 | 2,498 | 2,458.1 | 2,467.9 | 2,467.9 | -6.9 (-0.28%) | 5,605 |
6 Sep 2023 | INR | 2,520 | 2,532.9 | 2,451.5 | 2,474.8 | 2,474.8 | -44.25 (-1.76%) | 7,585 |
5 Sep 2023 | INR | 2,514.95 | 2,550.95 | 2,485.5 | 2,519.05 | 2,519.05 | +27.65 (+1.11%) | 10,893 |
4 Sep 2023 | INR | 2,480.75 | 2,509.55 | 2,410 | 2,491.4 | 2,491.4 | +58.65 (+2.41%) | 16,999 |
1 Sep 2023 | INR | 2,435.25 | 2,446.4 | 2,415 | 2,432.75 | 2,432.75 | +4.8 (+0.20%) | 7,219 |