Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 5,500.1 | 5,688.85 | 5,500.1 | 5,587.8 | 5,587.8 | -29.85 (-0.53%) | 209 |
13 Oct 2023 | INR | 5,391.1 | 5,682 | 5,391.1 | 5,617.65 | 5,617.65 | +150.65 (+2.76%) | 202 |
12 Oct 2023 | INR | 5,460 | 5,475 | 5,440 | 5,467 | 5,467 | +7.65 (+0.14%) | 43 |
11 Oct 2023 | INR | 5,471.3 | 5,471.3 | 5,446.25 | 5,459.35 | 5,459.35 | +37.7 (+0.70%) | 18 |
10 Oct 2023 | INR | 5,499.8 | 5,526.75 | 5,352.35 | 5,421.65 | 5,421.65 | -28.35 (-0.52%) | 226 |
9 Oct 2023 | INR | 5,419.45 | 5,450 | 5,416 | 5,450 | 5,450 | -3.05 (-0.06%) | 12 |
6 Oct 2023 | INR | 5,489.45 | 5,492.65 | 5,449.05 | 5,453.05 | 5,453.05 | -46.95 (-0.85%) | 81 |
5 Oct 2023 | INR | 5,444.05 | 5,500 | 5,431.65 | 5,500 | 5,500 | +57.4 (+1.05%) | 37 |
4 Oct 2023 | INR | 5,434.05 | 5,448.55 | 5,429.55 | 5,442.6 | 5,442.6 | -55.6 (-1.01%) | 265 |
3 Oct 2023 | INR | 5,600.45 | 5,600.45 | 5,434.05 | 5,498.2 | 5,498.2 | +7.6 (+0.14%) | 48 |
29 Sep 2023 | INR | 5,447.8 | 5,507.2 | 5,444.05 | 5,490.6 | 5,490.6 | +70.15 (+1.29%) | 27 |
28 Sep 2023 | INR | 5,811 | 5,811 | 5,352.05 | 5,420.45 | 5,420.45 | -166.75 (-2.98%) | 237 |
27 Sep 2023 | INR | 5,540.95 | 5,587.5 | 5,540.95 | 5,587.2 | 5,587.2 | -13.8 (-0.25%) | 118 |
26 Sep 2023 | INR | 5,580 | 5,621.7 | 5,523.8 | 5,601 | 5,601 | +12.65 (+0.23%) | 256 |
25 Sep 2023 | INR | 5,493 | 5,589.9 | 5,493 | 5,588.35 | 5,588.35 | +45.7 (+0.82%) | 185 |
22 Sep 2023 | INR | 5,598.25 | 5,598.25 | 5,501.7 | 5,542.65 | 5,542.65 | -55.8 (-1.00%) | 320 |
21 Sep 2023 | INR | 5,642 | 5,658.75 | 5,564.4 | 5,598.45 | 5,598.45 | -52.65 (-0.93%) | 187 |
20 Sep 2023 | INR | 5,600.05 | 5,712.45 | 5,600.05 | 5,651.1 | 5,651.1 | -18.45 (-0.33%) | 117 |
18 Sep 2023 | INR | 5,720.15 | 5,720.15 | 5,660 | 5,669.55 | 5,669.55 | -55.8 (-0.97%) | 34 |
15 Sep 2023 | INR | 5,715.45 | 5,738.7 | 5,674 | 5,725.35 | 5,725.35 | +22.5 (+0.39%) | 148 |
14 Sep 2023 | INR | 5,744.55 | 5,769.55 | 5,672.05 | 5,702.85 | 5,702.85 | +35.85 (+0.63%) | 86 |
13 Sep 2023 | INR | 5,679.45 | 5,679.45 | 5,603.4 | 5,667 | 5,667 | +8.75 (+0.15%) | 221 |
12 Sep 2023 | INR | 5,763.1 | 5,763.1 | 5,587.05 | 5,658.25 | 5,658.25 | -69.75 (-1.22%) | 143 |
11 Sep 2023 | INR | 5,783.95 | 5,830.45 | 5,720 | 5,728 | 5,728 | -24.6 (-0.43%) | 448 |
8 Sep 2023 | INR | 5,669.95 | 5,790 | 5,653.2 | 5,752.6 | 5,752.6 | +130 (+2.31%) | 273 |
7 Sep 2023 | INR | 5,673.4 | 5,703.7 | 5,618.5 | 5,622.6 | 5,622.6 | -53.8 (-0.95%) | 285 |
6 Sep 2023 | INR | 5,724.05 | 5,746.45 | 5,654 | 5,676.4 | 5,676.4 | -35.75 (-0.63%) | 481 |
5 Sep 2023 | INR | 5,699.9 | 5,735.35 | 5,604 | 5,712.15 | 5,712.15 | +62.3 (+1.10%) | 1,086 |
4 Sep 2023 | INR | 5,699.4 | 5,744 | 5,626 | 5,649.85 | 5,649.85 | -49.5 (-0.87%) | 334 |
1 Sep 2023 | INR | 5,736 | 5,783.95 | 5,675 | 5,699.35 | 5,699.35 | -181.3 (-3.08%) | 753 |