Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 1,087.2 | 1,105.05 | 1,079.05 | 1,087.35 | 1,087.35 | +3.35 (+0.31%) | 15,632 |
13 Oct 2023 | INR | 1,067.8 | 1,099 | 1,067.3 | 1,084 | 1,084 | +16.2 (+1.52%) | 19,812 |
12 Oct 2023 | INR | 1,055.15 | 1,076.75 | 1,052.1 | 1,067.8 | 1,067.8 | +12.65 (+1.20%) | 12,857 |
11 Oct 2023 | INR | 1,063.1 | 1,067.15 | 1,052 | 1,055.15 | 1,055.15 | -7.9 (-0.74%) | 15,759 |
10 Oct 2023 | INR | 1,054 | 1,068.5 | 1,044.25 | 1,063.05 | 1,063.05 | +9.9 (+0.94%) | 6,993 |
9 Oct 2023 | INR | 1,076.05 | 1,081.55 | 1,050 | 1,053.15 | 1,053.15 | -41.95 (-3.83%) | 28,744 |
6 Oct 2023 | INR | 1,090 | 1,100.45 | 1,087 | 1,095.1 | 1,095.1 | +7.65 (+0.70%) | 5,587 |
5 Oct 2023 | INR | 1,100 | 1,104.15 | 1,080.85 | 1,087.45 | 1,087.45 | +2.4 (+0.22%) | 3,744 |
4 Oct 2023 | INR | 1,113.35 | 1,132.85 | 1,080.3 | 1,085.05 | 1,085.05 | -18.6 (-1.69%) | 38,019 |
3 Oct 2023 | INR | 1,101.7 | 1,115.85 | 1,086.65 | 1,103.65 | 1,103.65 | +20 (+1.85%) | 7,696 |
29 Sep 2023 | INR | 1,095.9 | 1,101.3 | 1,066.1 | 1,083.65 | 1,083.65 | +6.3 (+0.58%) | 10,180 |
28 Sep 2023 | INR | 1,093.7 | 1,096.05 | 1,075.25 | 1,077.35 | 1,077.35 | -9.7 (-0.89%) | 16,252 |
27 Sep 2023 | INR | 1,082.3 | 1,096.75 | 1,059.15 | 1,087.05 | 1,087.05 | +19.95 (+1.87%) | 5,091 |
26 Sep 2023 | INR | 1,069.4 | 1,084.7 | 1,057.9 | 1,067.1 | 1,067.1 | +5.5 (+0.52%) | 6,616 |
25 Sep 2023 | INR | 1,063.05 | 1,073.15 | 1,059.15 | 1,061.6 | 1,061.6 | 0.0 (0.0%) | 17,678 |
22 Sep 2023 | INR | 1,068.05 | 1,095.5 | 1,055.9 | 1,061.6 | 1,061.6 | -8.35 (-0.78%) | 10,117 |
21 Sep 2023 | INR | 1,077 | 1,097 | 1,056 | 1,069.95 | 1,069.95 | -5.2 (-0.48%) | 28,247 |
20 Sep 2023 | INR | 1,090.05 | 1,095.65 | 1,051.65 | 1,075.15 | 1,075.15 | -22.6 (-2.06%) | 15,085 |
18 Sep 2023 | INR | 1,134.75 | 1,134.75 | 1,090.3 | 1,097.75 | 1,097.75 | -12.8 (-1.15%) | 16,262 |
15 Sep 2023 | INR | 1,119.95 | 1,119.95 | 1,092.45 | 1,110.55 | 1,110.55 | +15.75 (+1.44%) | 58,768 |
14 Sep 2023 | INR | 1,038.3 | 1,104.95 | 1,038.3 | 1,094.8 | 1,094.8 | +59.85 (+5.78%) | 44,447 |
13 Sep 2023 | INR | 1,054.85 | 1,054.85 | 1,018 | 1,034.95 | 1,034.95 | -4.9 (-0.47%) | 22,913 |
12 Sep 2023 | INR | 1,030.05 | 1,048 | 1,014.35 | 1,039.85 | 1,039.85 | +11.15 (+1.08%) | 37,462 |
11 Sep 2023 | INR | 1,008.8 | 1,030.75 | 1,008.8 | 1,028.7 | 1,028.7 | +21.1 (+2.09%) | 6,762 |
8 Sep 2023 | INR | 1,019.95 | 1,019.95 | 1,002.1 | 1,007.6 | 1,007.6 | -3.95 (-0.39%) | 4,579 |
7 Sep 2023 | INR | 1,003.65 | 1,024.5 | 999.5 | 1,011.55 | 1,011.55 | -1.65 (-0.16%) | 14,694 |
6 Sep 2023 | INR | 1,020 | 1,027.3 | 1,007.55 | 1,013.2 | 1,013.2 | -8.35 (-0.82%) | 4,495 |
5 Sep 2023 | INR | 1,028.4 | 1,039 | 1,018 | 1,021.55 | 1,021.55 | -6.8 (-0.66%) | 20,156 |
4 Sep 2023 | INR | 1,028.8 | 1,044.4 | 1,022.05 | 1,028.35 | 1,028.35 | +3.5 (+0.34%) | 15,092 |
1 Sep 2023 | INR | 1,049 | 1,049 | 1,015.7 | 1,024.85 | 1,024.85 | -14.8 (-1.42%) | 17,172 |