Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 4,072.05 | 4,072.05 | 3,970 | 3,990.1 | 3,990.1 | -81.35 (-2.00%) | 838 |
13 Oct 2023 | INR | 4,015.1 | 4,099.55 | 4,007.55 | 4,071.45 | 4,071.45 | +56.25 (+1.40%) | 116 |
12 Oct 2023 | INR | 4,040.05 | 4,086.75 | 3,970 | 4,015.2 | 4,015.2 | -33.55 (-0.83%) | 2,663 |
11 Oct 2023 | INR | 4,119.2 | 4,119.2 | 4,014.65 | 4,048.75 | 4,048.75 | -24.6 (-0.60%) | 611 |
10 Oct 2023 | INR | 4,123.8 | 4,150 | 4,066.7 | 4,073.35 | 4,073.35 | -75.25 (-1.81%) | 417 |
9 Oct 2023 | INR | 3,901.55 | 4,194.95 | 3,901.55 | 4,148.6 | 4,148.6 | -42.8 (-1.02%) | 907 |
6 Oct 2023 | INR | 4,012.05 | 4,199.85 | 4,012.05 | 4,191.4 | 4,191.4 | +103.45 (+2.53%) | 390 |
5 Oct 2023 | INR | 4,100 | 4,163.1 | 4,060 | 4,087.95 | 4,087.95 | -20 (-0.49%) | 1,300 |
4 Oct 2023 | INR | 4,111.55 | 4,126.6 | 4,054.95 | 4,107.95 | 4,107.95 | -2.45 (-0.06%) | 519 |
3 Oct 2023 | INR | 4,130.05 | 4,193.9 | 4,105.4 | 4,110.4 | 4,110.4 | -91.9 (-2.19%) | 1,529 |
29 Sep 2023 | INR | 4,262 | 4,269.45 | 4,185 | 4,202.3 | 4,202.3 | -69.4 (-1.62%) | 289 |
28 Sep 2023 | INR | 4,197.55 | 4,299.5 | 4,160 | 4,271.7 | 4,271.7 | +94.1 (+2.25%) | 1,017 |
27 Sep 2023 | INR | 4,075.6 | 4,185 | 4,063.1 | 4,177.6 | 4,177.6 | +71.9 (+1.75%) | 1,088 |
26 Sep 2023 | INR | 4,118.9 | 4,150 | 4,024.1 | 4,105.7 | 4,105.7 | -19.2 (-0.47%) | 640 |
25 Sep 2023 | INR | 4,182.45 | 4,194.4 | 4,101 | 4,124.9 | 4,124.9 | -94 (-2.23%) | 678 |
22 Sep 2023 | INR | 4,244.6 | 4,263.55 | 4,170.75 | 4,218.9 | 4,218.9 | -24.3 (-0.57%) | 630 |
21 Sep 2023 | INR | 4,240.05 | 4,277 | 4,212.5 | 4,243.2 | 4,243.2 | +3.95 (+0.09%) | 465 |
20 Sep 2023 | INR | 4,161.9 | 4,293.2 | 4,148.25 | 4,239.25 | 4,239.25 | +1.05 (+0.02%) | 1,772 |
18 Sep 2023 | INR | 4,350 | 4,350 | 4,210.55 | 4,238.2 | 4,238.2 | -54.15 (-1.26%) | 434 |
15 Sep 2023 | INR | 4,238.8 | 4,323.45 | 4,186 | 4,292.35 | 4,292.35 | +89.15 (+2.12%) | 1,164 |
14 Sep 2023 | INR | 4,311.65 | 4,325 | 4,185 | 4,203.2 | 4,203.2 | -91.65 (-2.13%) | 3,146 |
13 Sep 2023 | INR | 4,225.05 | 4,490 | 4,085.5 | 4,294.85 | 4,294.85 | -27.45 (-0.64%) | 2,353 |
12 Sep 2023 | INR | 4,660.1 | 4,675 | 4,247.85 | 4,322.3 | 4,322.3 | -224.35 (-4.93%) | 8,790 |
11 Sep 2023 | INR | 4,270.05 | 4,621.55 | 4,182 | 4,546.65 | 4,546.65 | +278.3 (+6.52%) | 11,404 |
8 Sep 2023 | INR | 4,239.95 | 4,275 | 4,130 | 4,268.35 | 4,268.35 | +148.85 (+3.61%) | 2,721 |
7 Sep 2023 | INR | 4,012.05 | 4,203.8 | 4,012.05 | 4,119.5 | 4,119.5 | +69.95 (+1.73%) | 5,882 |
6 Sep 2023 | INR | 4,088.3 | 4,159.1 | 4,015 | 4,049.55 | 4,049.55 | -72.1 (-1.75%) | 4,627 |
5 Sep 2023 | INR | 4,286.95 | 4,286.95 | 4,101 | 4,121.65 | 4,121.65 | -107.25 (-2.54%) | 3,566 |
4 Sep 2023 | INR | 4,254.95 | 4,280 | 4,200 | 4,228.9 | 4,228.9 | -12.4 (-0.29%) | 3,924 |
1 Sep 2023 | INR | 4,220.05 | 4,275.3 | 4,180 | 4,241.3 | 4,241.3 | +17.85 (+0.42%) | 1,178 |