Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,589.05 | 2,610.95 | 2,587.3 | 2,609.65 | 2,609.65 | +48.15 (+1.88%) | 107 |
13 Oct 2023 | INR | 2,618.95 | 2,618.95 | 2,551.05 | 2,561.5 | 2,561.5 | -29.05 (-1.12%) | 242 |
12 Oct 2023 | INR | 2,611.65 | 2,611.65 | 2,550 | 2,590.55 | 2,590.55 | -17.05 (-0.65%) | 406 |
11 Oct 2023 | INR | 2,579.9 | 2,609.2 | 2,579.9 | 2,607.6 | 2,607.6 | +54.2 (+2.12%) | 51 |
10 Oct 2023 | INR | 2,578.5 | 2,591.55 | 2,550 | 2,553.4 | 2,553.4 | -9.45 (-0.37%) | 212 |
9 Oct 2023 | INR | 2,551.05 | 2,591.55 | 2,550 | 2,562.85 | 2,562.85 | -79.45 (-3.01%) | 308 |
6 Oct 2023 | INR | 2,660 | 2,683.3 | 2,612 | 2,642.3 | 2,642.3 | -0.2 (-0.01%) | 234 |
5 Oct 2023 | INR | 2,607.2 | 2,649 | 2,586.3 | 2,642.5 | 2,642.5 | +44.45 (+1.71%) | 451 |
4 Oct 2023 | INR | 2,632.3 | 2,632.3 | 2,555.85 | 2,598.05 | 2,598.05 | -30.2 (-1.15%) | 161 |
3 Oct 2023 | INR | 2,644.8 | 2,683.5 | 2,628.25 | 2,628.25 | 2,628.25 | -10.15 (-0.38%) | 108 |
29 Sep 2023 | INR | 2,699.95 | 2,700 | 2,633.85 | 2,638.4 | 2,638.4 | -1.8 (-0.07%) | 292 |
28 Sep 2023 | INR | 2,596.4 | 2,722.35 | 2,596.4 | 2,640.2 | 2,640.2 | +66 (+2.56%) | 1,757 |
27 Sep 2023 | INR | 2,589.95 | 2,594.1 | 2,567.8 | 2,574.2 | 2,574.2 | +3.7 (+0.14%) | 137 |
26 Sep 2023 | INR | 2,571.65 | 2,580 | 2,557.2 | 2,570.5 | 2,570.5 | +4.75 (+0.19%) | 159 |
25 Sep 2023 | INR | 2,531 | 2,578.3 | 2,500.1 | 2,565.75 | 2,565.75 | +30.6 (+1.21%) | 581 |
22 Sep 2023 | INR | 2,511.15 | 2,545 | 2,511.15 | 2,535.15 | 2,535.15 | +14.35 (+0.57%) | 150 |
21 Sep 2023 | INR | 2,535.05 | 2,571.35 | 2,500 | 2,520.8 | 2,520.8 | -46.85 (-1.82%) | 505 |
20 Sep 2023 | INR | 2,606.05 | 2,606.05 | 2,534.15 | 2,567.65 | 2,567.65 | -38.45 (-1.48%) | 416 |
18 Sep 2023 | INR | 2,584 | 2,621 | 2,540 | 2,606.1 | 2,606.1 | +53 (+2.08%) | 263 |
15 Sep 2023 | INR | 2,601.95 | 2,602 | 2,548.15 | 2,553.1 | 2,553.1 | -20.65 (-0.80%) | 139 |
14 Sep 2023 | INR | 2,599.2 | 2,599.2 | 2,502.1 | 2,573.75 | 2,573.75 | +37.5 (+1.48%) | 276 |
13 Sep 2023 | INR | 2,548.5 | 2,570.1 | 2,506.65 | 2,536.25 | 2,536.25 | -12.95 (-0.51%) | 457 |
12 Sep 2023 | INR | 2,712.75 | 2,715.25 | 2,528.9 | 2,549.2 | 2,549.2 | -118.3 (-4.43%) | 262 |
11 Sep 2023 | INR | 2,744.95 | 2,749.85 | 2,621.05 | 2,667.5 | 2,667.5 | +47.1 (+1.80%) | 743 |
8 Sep 2023 | INR | 2,583.7 | 2,690.25 | 2,579.1 | 2,620.4 | 2,620.4 | +64.45 (+2.52%) | 254 |
7 Sep 2023 | INR | 2,577.1 | 2,577.1 | 2,550.75 | 2,555.95 | 2,555.95 | +4.65 (+0.18%) | 34 |
6 Sep 2023 | INR | 2,563.5 | 2,571.55 | 2,544.2 | 2,551.3 | 2,551.3 | -10.9 (-0.43%) | 294 |
5 Sep 2023 | INR | 2,570.9 | 2,574.15 | 2,559 | 2,562.2 | 2,562.2 | +20.9 (+0.82%) | 129 |
4 Sep 2023 | INR | 2,541 | 2,584.25 | 2,522.6 | 2,541.3 | 2,541.3 | +0.55 (+0.02%) | 117 |
1 Sep 2023 | INR | 2,594.95 | 2,594.95 | 2,520 | 2,540.75 | 2,540.75 | +2.6 (+0.10%) | 475 |