Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,260.05 | 1,279.45 | 1,260.05 | 1,270.4 | 1,270.4 | +15.1 (+1.20%) | 67,164 |
13 Oct 2023 | INR | 1,213.95 | 1,266 | 1,210 | 1,255.3 | 1,255.3 | +31.25 (+2.55%) | 345,095 |
12 Oct 2023 | INR | 1,249.95 | 1,249.95 | 1,215.25 | 1,224.05 | 1,224.05 | -21.7 (-1.74%) | 95,132 |
11 Oct 2023 | INR | 1,266.5 | 1,274.45 | 1,240.25 | 1,245.75 | 1,245.75 | -15.7 (-1.24%) | 38,045 |
10 Oct 2023 | INR | 1,259.75 | 1,264.8 | 1,248.05 | 1,261.45 | 1,261.45 | +12.85 (+1.03%) | 29,310 |
9 Oct 2023 | INR | 1,226 | 1,266.45 | 1,226 | 1,248.6 | 1,248.6 | +12.45 (+1.01%) | 73,319 |
6 Oct 2023 | INR | 1,249.8 | 1,255.55 | 1,232.3 | 1,236.15 | 1,236.15 | +0.25 (+0.02%) | 132,167 |
5 Oct 2023 | INR | 1,249.95 | 1,253.05 | 1,228.1 | 1,235.9 | 1,235.9 | -3.35 (-0.27%) | 37,868 |
4 Oct 2023 | INR | 1,235.35 | 1,244 | 1,226.4 | 1,239.25 | 1,239.25 | +0.7 (+0.06%) | 26,097 |
3 Oct 2023 | INR | 1,225.05 | 1,256.5 | 1,222.55 | 1,238.55 | 1,238.55 | +2.35 (+0.19%) | 72,795 |
29 Sep 2023 | INR | 1,238.75 | 1,249.25 | 1,227.35 | 1,236.2 | 1,236.2 | -6.95 (-0.56%) | 93,923 |
28 Sep 2023 | INR | 1,264.85 | 1,265 | 1,239 | 1,243.15 | 1,243.15 | -18.1 (-1.44%) | 59,169 |
27 Sep 2023 | INR | 1,263 | 1,266.8 | 1,253.5 | 1,261.25 | 1,261.25 | +0.65 (+0.05%) | 14,354 |
26 Sep 2023 | INR | 1,265.6 | 1,266.25 | 1,257.1 | 1,260.6 | 1,260.6 | -2.8 (-0.22%) | 41,534 |
25 Sep 2023 | INR | 1,271.95 | 1,277.65 | 1,256.45 | 1,263.4 | 1,263.4 | -10.1 (-0.79%) | 42,729 |
22 Sep 2023 | INR | 1,267.65 | 1,283.25 | 1,265.2 | 1,273.5 | 1,273.5 | -5 (-0.39%) | 58,411 |
21 Sep 2023 | INR | 1,278.65 | 1,285.4 | 1,258.65 | 1,278.5 | 1,278.5 | -15.1 (-1.17%) | 105,600 |
20 Sep 2023 | INR | 1,290 | 1,303.8 | 1,283.95 | 1,293.6 | 1,293.6 | -11.25 (-0.86%) | 33,997 |
18 Sep 2023 | INR | 1,303.95 | 1,311 | 1,289.6 | 1,304.85 | 1,304.85 | -0.05 (0.0%) | 103,075 |
15 Sep 2023 | INR | 1,292.1 | 1,310 | 1,290.85 | 1,304.9 | 1,304.9 | +21.3 (+1.66%) | 149,350 |
14 Sep 2023 | INR | 1,277.65 | 1,290.4 | 1,275.75 | 1,283.6 | 1,283.6 | +8.1 (+0.64%) | 52,600 |
13 Sep 2023 | INR | 1,281.5 | 1,282.45 | 1,266.1 | 1,275.5 | 1,275.5 | -6.2 (-0.48%) | 26,921 |
12 Sep 2023 | INR | 1,285 | 1,291 | 1,265.6 | 1,281.7 | 1,281.7 | +0.75 (+0.06%) | 32,324 |
11 Sep 2023 | INR | 1,271 | 1,283.95 | 1,271 | 1,280.95 | 1,280.95 | +18.85 (+1.49%) | 111,291 |
8 Sep 2023 | INR | 1,257 | 1,269.5 | 1,254.4 | 1,262.1 | 1,262.1 | +7.95 (+0.63%) | 211,695 |
7 Sep 2023 | INR | 1,236.05 | 1,256.8 | 1,230.4 | 1,254.15 | 1,254.15 | +18.45 (+1.49%) | 52,000 |
6 Sep 2023 | INR | 1,233 | 1,242 | 1,222.65 | 1,235.7 | 1,235.7 | +0.85 (+0.07%) | 29,061 |
5 Sep 2023 | INR | 1,233 | 1,241.45 | 1,225.5 | 1,234.85 | 1,234.85 | +2.3 (+0.19%) | 163,393 |
4 Sep 2023 | INR | 1,185 | 1,235 | 1,184.85 | 1,232.55 | 1,232.55 | +47.15 (+3.98%) | 86,948 |
1 Sep 2023 | INR | 1,173 | 1,188 | 1,171.05 | 1,185.4 | 1,185.4 | +12.5 (+1.07%) | 99,152 |