Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,080.05 | 1,090 | 1,070.4 | 1,086.85 | 1,086.85 | -0.65 (-0.06%) | 4,063 |
13 Oct 2023 | INR | 1,070.05 | 1,093.45 | 1,058 | 1,087.5 | 1,087.5 | +6.05 (+0.56%) | 4,992 |
12 Oct 2023 | INR | 1,076.05 | 1,097.05 | 1,068.65 | 1,081.45 | 1,081.45 | +0.9 (+0.08%) | 11,218 |
11 Oct 2023 | INR | 1,073.4 | 1,084 | 1,059.45 | 1,080.55 | 1,080.55 | +14.85 (+1.39%) | 10,754 |
10 Oct 2023 | INR | 1,036.05 | 1,069.45 | 1,036.05 | 1,065.7 | 1,065.7 | +23.25 (+2.23%) | 3,889 |
9 Oct 2023 | INR | 1,021.4 | 1,051 | 1,021.4 | 1,042.45 | 1,042.45 | +0.25 (+0.02%) | 10,778 |
6 Oct 2023 | INR | 1,041.95 | 1,049.4 | 1,032.15 | 1,042.2 | 1,042.2 | +7.3 (+0.71%) | 3,782 |
5 Oct 2023 | INR | 1,037.05 | 1,050.4 | 1,030 | 1,034.9 | 1,034.9 | -4.25 (-0.41%) | 2,589 |
4 Oct 2023 | INR | 1,041.95 | 1,042.7 | 1,025.75 | 1,039.15 | 1,039.15 | -0.6 (-0.06%) | 2,942 |
3 Oct 2023 | INR | 1,076.95 | 1,079.55 | 1,036.05 | 1,039.75 | 1,039.75 | -17.25 (-1.63%) | 7,728 |
29 Sep 2023 | INR | 1,078 | 1,081.75 | 1,054.4 | 1,057 | 1,057 | -29.95 (-2.76%) | 8,374 |
28 Sep 2023 | INR | 1,079.95 | 1,097.8 | 1,053 | 1,086.95 | 1,086.95 | +21.55 (+2.02%) | 15,342 |
27 Sep 2023 | INR | 1,075.45 | 1,083.85 | 1,059 | 1,065.4 | 1,065.4 | +5 (+0.47%) | 10,991 |
26 Sep 2023 | INR | 1,108.1 | 1,108.1 | 1,055 | 1,060.4 | 1,060.4 | -29.55 (-2.71%) | 12,114 |
25 Sep 2023 | INR | 1,025.05 | 1,096 | 1,025.05 | 1,089.95 | 1,089.95 | +44.85 (+4.29%) | 21,205 |
22 Sep 2023 | INR | 1,077.05 | 1,085 | 1,032.05 | 1,045.1 | 1,045.1 | -36.1 (-3.34%) | 16,195 |
21 Sep 2023 | INR | 1,094.85 | 1,094.85 | 1,069.65 | 1,081.2 | 1,081.2 | +3.8 (+0.35%) | 2,586 |
20 Sep 2023 | INR | 1,079.25 | 1,087.95 | 1,070.4 | 1,077.4 | 1,077.4 | -1.8 (-0.17%) | 9,013 |
18 Sep 2023 | INR | 1,099.95 | 1,099.95 | 1,071 | 1,079.2 | 1,079.2 | -6.25 (-0.58%) | 4,353 |
15 Sep 2023 | INR | 1,099.95 | 1,100 | 1,072 | 1,085.45 | 1,085.45 | +3.9 (+0.36%) | 5,835 |
14 Sep 2023 | INR | 1,087.6 | 1,112 | 1,078 | 1,081.55 | 1,081.55 | -14.65 (-1.34%) | 12,872 |
13 Sep 2023 | INR | 1,075.05 | 1,107.2 | 1,064.1 | 1,096.2 | 1,096.2 | +4.75 (+0.44%) | 7,391 |
12 Sep 2023 | INR | 1,130.05 | 1,135 | 1,072.05 | 1,091.45 | 1,091.45 | -36.85 (-3.27%) | 28,829 |
11 Sep 2023 | INR | 1,116.1 | 1,147.4 | 1,108.6 | 1,128.3 | 1,128.3 | +12.85 (+1.15%) | 8,438 |
8 Sep 2023 | INR | 1,093.05 | 1,124.7 | 1,093.05 | 1,115.45 | 1,115.45 | +14.7 (+1.34%) | 11,855 |
7 Sep 2023 | INR | 1,120.45 | 1,120.45 | 1,091.25 | 1,100.75 | 1,100.75 | +0.3 (+0.03%) | 8,966 |
6 Sep 2023 | INR | 1,089 | 1,109.95 | 1,089 | 1,100.45 | 1,100.45 | +11.55 (+1.06%) | 11,191 |
5 Sep 2023 | INR | 1,074.95 | 1,099.4 | 1,070.4 | 1,088.9 | 1,088.9 | +22.15 (+2.08%) | 25,050 |
4 Sep 2023 | INR | 1,031.05 | 1,080.6 | 1,031.05 | 1,066.75 | 1,066.75 | +24.05 (+2.31%) | 41,342 |
1 Sep 2023 | INR | 1,030.05 | 1,046.75 | 1,025 | 1,042.7 | 1,042.7 | -2.15 (-0.21%) | 6,829 |