Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2,119.4 | 2,137.55 | 2,063.15 | 2,075.65 | 2,075.65 | -15.1 (-0.72%) | 6,832 |
13 Oct 2023 | INR | 2,114.4 | 2,196.65 | 2,061.3 | 2,090.75 | 2,090.75 | -60.55 (-2.81%) | 4,555 |
12 Oct 2023 | INR | 2,150.05 | 2,177.05 | 2,138.4 | 2,151.3 | 2,151.3 | -21.2 (-0.98%) | 11,206 |
11 Oct 2023 | INR | 2,089.95 | 2,248.4 | 2,088.95 | 2,172.5 | 2,172.5 | +86.25 (+4.13%) | 15,911 |
10 Oct 2023 | INR | 2,100 | 2,145.25 | 2,061 | 2,086.25 | 2,086.25 | -6.55 (-0.31%) | 9,527 |
9 Oct 2023 | INR | 2,130 | 2,145.7 | 2,051 | 2,092.8 | 2,092.8 | -56.85 (-2.64%) | 16,160 |
6 Oct 2023 | INR | 2,049.95 | 2,170 | 1,983.25 | 2,149.65 | 2,149.65 | +128.65 (+6.37%) | 23,719 |
5 Oct 2023 | INR | 1,870 | 2,045 | 1,848.65 | 2,021 | 2,021 | +163.1 (+8.78%) | 37,449 |
4 Oct 2023 | INR | 1,874.95 | 1,879.75 | 1,830.1 | 1,857.9 | 1,857.9 | -2.4 (-0.13%) | 1,567 |
3 Oct 2023 | INR | 1,776.05 | 1,870 | 1,776.05 | 1,860.3 | 1,860.3 | +48 (+2.65%) | 10,033 |
29 Sep 2023 | INR | 1,785.05 | 1,841 | 1,769.05 | 1,812.3 | 1,812.3 | +14.7 (+0.82%) | 1,997 |
28 Sep 2023 | INR | 1,800.1 | 1,817 | 1,781.05 | 1,797.6 | 1,797.6 | +1.8 (+0.10%) | 2,782 |
27 Sep 2023 | INR | 1,807 | 1,853.4 | 1,783.5 | 1,795.8 | 1,795.8 | +23.05 (+1.30%) | 7,347 |
26 Sep 2023 | INR | 1,785.05 | 1,811.35 | 1,757 | 1,772.75 | 1,772.75 | -28.5 (-1.58%) | 4,196 |
25 Sep 2023 | INR | 1,785.75 | 1,809.95 | 1,773.85 | 1,801.25 | 1,801.25 | +28 (+1.58%) | 1,061 |
22 Sep 2023 | INR | 1,790.05 | 1,838 | 1,755.95 | 1,773.25 | 1,773.25 | -55.15 (-3.02%) | 3,725 |
21 Sep 2023 | INR | 1,889.95 | 1,889.95 | 1,805.25 | 1,828.4 | 1,828.4 | -27.4 (-1.48%) | 2,324 |
20 Sep 2023 | INR | 1,820.05 | 1,868.9 | 1,776 | 1,855.8 | 1,855.8 | +5.15 (+0.28%) | 8,061 |
18 Sep 2023 | INR | 1,848.45 | 1,870.85 | 1,820.3 | 1,850.65 | 1,850.65 | +2.25 (+0.12%) | 5,407 |
15 Sep 2023 | INR | 1,770.7 | 1,925 | 1,768.6 | 1,848.4 | 1,848.4 | +81.95 (+4.64%) | 21,911 |
14 Sep 2023 | INR | 1,745 | 1,785.95 | 1,741.6 | 1,766.45 | 1,766.45 | +36.35 (+2.10%) | 1,408 |
13 Sep 2023 | INR | 1,721.3 | 1,745 | 1,695 | 1,730.1 | 1,730.1 | -19.8 (-1.13%) | 2,830 |
12 Sep 2023 | INR | 1,821 | 1,821 | 1,689.75 | 1,749.9 | 1,749.9 | -41.75 (-2.33%) | 11,968 |
11 Sep 2023 | INR | 1,731.35 | 1,800 | 1,716.05 | 1,791.65 | 1,791.65 | +83.4 (+4.88%) | 5,039 |
8 Sep 2023 | INR | 1,686.3 | 1,717 | 1,674.55 | 1,708.25 | 1,708.25 | +34.1 (+2.04%) | 2,244 |
7 Sep 2023 | INR | 1,652.75 | 1,703.15 | 1,652.75 | 1,674.15 | 1,674.15 | -1.15 (-0.07%) | 2,994 |
6 Sep 2023 | INR | 1,728.35 | 1,728.35 | 1,652.7 | 1,675.3 | 1,675.3 | -17.05 (-1.01%) | 3,826 |
5 Sep 2023 | INR | 1,669 | 1,695.2 | 1,656 | 1,692.35 | 1,692.35 | +30.55 (+1.84%) | 1,709 |
4 Sep 2023 | INR | 1,659.95 | 1,668.9 | 1,611.6 | 1,661.8 | 1,661.8 | +38.05 (+2.34%) | 1,477 |
1 Sep 2023 | INR | 1,621.9 | 1,629.4 | 1,608 | 1,623.75 | 1,623.75 | +3.8 (+0.23%) | 1,589 |